FNV - Franco-Nevada Corporation
165.25
-4.970 -3.008%
Share volume: 1,016,175
Last Updated: 05-08-2025
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$170.22
-4.97
-0.03%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $170.08 | $170.08 | $170.08 | $170.08 | $165.02 | $165.02 | $165.25 | $165.25 | 1,016,175 | $1,016,175.00 |
05-07-2025 | $169.50 | $169.50 | $171.34 | $171.34 | $168.41 | $168.41 | $170.22 | $170.22 | 835,556 | $835,556.00 |
05-06-2025 | $170.02 | $170.02 | $172.00 | $172.00 | $167.50 | $167.50 | $171.82 | $171.82 | 893,701 | $893,701.00 |
05-05-2025 | $168.87 | $168.87 | $168.87 | $168.87 | $165.40 | $165.40 | $167.98 | $167.98 | 664,508 | $664,508.00 |
05-02-2025 | $167.67 | $167.67 | $167.67 | $167.67 | $163.50 | $163.50 | $164.92 | $164.92 | 731,115 | $731,115.00 |
05-01-2025 | $167.14 | $167.14 | $168.61 | $168.61 | $165.42 | $165.42 | $165.69 | $165.69 | 1,155,691 | $1,155,691.00 |
04-30-2025 | $168.00 | $168.00 | $172.14 | $172.14 | $168.00 | $168.00 | $171.78 | $171.78 | 661,953 | $661,953.00 |
04-29-2025 | $170.09 | $170.09 | $171.12 | $171.12 | $168.35 | $168.35 | $168.94 | $168.94 | 738,513 | $738,513.00 |
04-28-2025 | $168.58 | $168.58 | $170.91 | $170.91 | $167.79 | $167.79 | $170.85 | $170.85 | 908,375 | $908,375.00 |
04-25-2025 | $167.21 | $167.21 | $171.15 | $171.15 | $167.02 | $167.02 | $170.09 | $170.09 | 637,728 | $637,728.00 |