Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 121.56 | 2.55 | 2.14% | 118.43 | 121.87 | 117.741 | 629,177 |
| Apr 24 2024 | 119.01 | -0.31 | -0.26% | 118.96 | 120.13 | 118.22 | 332,995 |
| Apr 23 2024 | 119.32 | 1.10 | 0.93% | 117.30 | 119.68 | 117.30 | 432,501 |
| Apr 22 2024 | 118.22 | -3.25 | -2.68% | 118.06 | 119.51 | 117.2801 | 914,368 |
| Apr 19 2024 | 121.47 | -0.20 | -0.16% | 121.56 | 122.17 | 120.97 | 868,286 |
| Apr 18 2024 | 121.67 | 1.20 | 1.00% | 121.51 | 122.495 | 120.49 | 636,620 |
| Apr 17 2024 | 120.47 | 3.37 | 2.88% | 117.01 | 120.75 | 117.00 | 935,543 |
| Apr 16 2024 | 117.10 | 0.69 | 0.59% | 115.01 | 117.91 | 114.19 | 594,258 |
| Apr 15 2024 | 116.41 | -1.64 | -1.39% | 118.84 | 119.36 | 116.18 | 692,211 |
| Apr 12 2024 | 118.05 | -3.27 | -2.70% | 123.12 | 123.45 | 117.44 | 1,344,629 |
| Apr 11 2024 | 121.32 | -0.26 | -0.21% | 122.57 | 122.67 | 119.76 | 525,871 |
| Apr 10 2024 | 121.58 | -0.21 | -0.17% | 120.64 | 121.84 | 119.16 | 655,775 |
| Apr 09 2024 | 121.79 | 1.65 | 1.37% | 121.81 | 122.90 | 120.45 | 549,037 |
| Apr 08 2024 | 120.14 | -2.17 | -1.77% | 123.00 | 123.84 | 119.48 | 741,264 |
| Apr 05 2024 | 122.31 | 3.18 | 2.67% | 119.00 | 122.68 | 118.215 | 670,282 |
| Apr 04 2024 | 119.13 | -1.29 | -1.07% | 121.15 | 121.90 | 118.96 | 604,217 |
| Apr 03 2024 | 120.42 | 0.61 | 0.51% | 119.50 | 120.88 | 118.74 | 793,902 |
| Apr 02 2024 | 119.81 | -1.24 | -1.02% | 121.25 | 121.31 | 118.00 | 651,784 |
| Apr 01 2024 | 121.05 | 1.89 | 1.59% | 121.00 | 122.21 | 119.85 | 768,026 |
| Mar 28 2024 | 119.16 | 1.87 | 1.59% | 118.52 | 119.635 | 117.64 | 749,577 |
| Mar 27 2024 | 117.29 | 3.47 | 3.05% | 113.87 | 117.64 | 113.77 | 492,372 |
| Mar 26 2024 | 113.82 | -1.04 | -0.91% | 116.76 | 116.76 | 113.6574 | 452,847 |
| Mar 25 2024 | 114.86 | 0.48 | 0.42% | 115.00 | 116.21 | 114.60 | 403,844 |
| Mar 22 2024 | 114.38 | -2.24 | -1.92% | 115.88 | 116.28 | 114.10 | 451,797 |
| Mar 21 2024 | 116.62 | -0.55 | -0.47% | 118.83 | 119.82 | 116.44 | 606,614 |
| Mar 20 2024 | 117.17 | 2.83 | 2.48% | 114.23 | 118.25 | 113.76 | 520,314 |
| Mar 19 2024 | 114.34 | -2.28 | -1.96% | 116.07 | 116.20 | 114.31 | 552,169 |
| Mar 18 2024 | 116.62 | 2.14 | 1.87% | 114.01 | 117.44 | 114.00 | 970,827 |
| Mar 15 2024 | 114.48 | 0.03 | 0.03% | 114.02 | 115.47 | 113.62 | 1,049,093 |
| Mar 14 2024 | 114.45 | -1.74 | -1.50% | 115.46 | 116.11 | 113.54 | 679,169 |
| Mar 13 2024 | 116.19 | 2.80 | 2.47% | 113.44 | 116.24 | 112.82 | 882,748 |
| Mar 12 2024 | 113.39 | -0.37 | -0.33% | 112.40 | 114.1125 | 111.98 | 2,005,413 |
| Mar 11 2024 | 113.76 | -1.26 | -1.10% | 115.02 | 115.51 | 112.755 | 1,067,939 |
| Mar 08 2024 | 115.02 | 2.78 | 2.48% | 113.31 | 116.83 | 113.31 | 1,098,841 |
| Mar 07 2024 | 112.24 | 2.73 | 2.49% | 111.02 | 113.80 | 111.00 | 1,047,901 |
| Mar 06 2024 | 109.51 | -3.01 | -2.68% | 112.27 | 115.65 | 109.44 | 1,541,755 |
| Mar 05 2024 | 112.52 | 3.05 | 2.79% | 110.47 | 113.57 | 110.29 | 1,583,062 |
| Mar 04 2024 | 109.47 | 2.48 | 2.32% | 108.45 | 109.86 | 107.05 | 1,330,872 |
| Mar 01 2024 | 106.99 | 2.13 | 2.03% | 105.38 | 108.19 | 104.7601 | 1,261,822 |
| Feb 29 2024 | 104.86 | -0.10 | -0.10% | 106.54 | 107.07 | 104.67 | 711,934 |
| Feb 28 2024 | 104.96 | -0.10 | -0.10% | 104.60 | 105.30 | 103.64 | 784,730 |
| Feb 27 2024 | 105.06 | -1.77 | -1.66% | 107.22 | 107.50 | 104.97 | 527,653 |
| Feb 26 2024 | 106.83 | -0.89 | -0.83% | 107.89 | 107.89 | 105.495 | 567,553 |
| Feb 23 2024 | 107.72 | 1.36 | 1.28% | 106.08 | 108.065 | 105.75 | 437,602 |
| Feb 22 2024 | 106.36 | -0.88 | -0.82% | 106.59 | 107.15 | 106.01 | 630,058 |
| Feb 21 2024 | 107.24 | -0.82 | -0.76% | 108.50 | 108.50 | 105.725 | 701,153 |
| Feb 20 2024 | 108.06 | -1.02 | -0.94% | 109.38 | 110.28 | 107.60 | 585,867 |
| Feb 16 2024 | 109.08 | -1.26 | -1.14% | 110.12 | 110.82 | 108.95 | 632,569 |
| Feb 15 2024 | 110.34 | 4.02 | 3.78% | 107.11 | 110.60 | 106.82 | 852,812 |
| Feb 14 2024 | 106.32 | -0.28 | -0.26% | 106.92 | 107.00 | 105.585 | 526,921 |
| Feb 13 2024 | 106.60 | -2.63 | -2.41% | 107.10 | 107.595 | 105.48 | 1,161,173 |
| Feb 12 2024 | 109.23 | 0.39 | 0.36% | 108.90 | 110.415 | 108.47 | 732,872 |
| Feb 09 2024 | 108.84 | 0.34 | 0.31% | 108.87 | 109.10 | 107.79 | 681,734 |
| Feb 08 2024 | 108.50 | 0.62 | 0.57% | 107.18 | 108.65 | 107.18 | 553,291 |
| Feb 07 2024 | 107.88 | 0.94 | 0.88% | 107.15 | 108.01 | 106.53 | 548,561 |
| Feb 06 2024 | 106.94 | 1.61 | 1.53% | 106.07 | 107.34 | 105.14 | 432,962 |
| Feb 05 2024 | 105.33 | -1.92 | -1.79% | 106.00 | 106.14 | 104.06 | 643,205 |
| Feb 02 2024 | 107.25 | -3.53 | -3.19% | 108.52 | 108.83 | 106.35 | 592,982 |
| Feb 01 2024 | 110.78 | 2.53 | 2.34% | 109.27 | 111.92 | 109.10 | 821,465 |
| Jan 31 2024 | 108.25 | 0.11 | 0.10% | 109.00 | 111.10 | 108.02 | 796,507 |
| Jan 30 2024 | 108.14 | -1.42 | -1.30% | 109.56 | 110.17 | 107.26 | 395,000 |
| Jan 29 2024 | 109.56 | 1.37 | 1.27% | 108.55 | 109.64 | 107.35 | 429,431 |
