Register to chat with like-minded investors on our interactive forums.
FNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 165.40 | -2.19 | -1.31% | 165.91 | 168.73 | 163.60 | 472,915 |
| May 01 2024 | 167.59 | 1.87 | 1.13% | 166.50 | 170.44 | 165.81 | 283,043 |
| Apr 30 2024 | 165.72 | -2.86 | -1.70% | 166.59 | 167.98 | 165.72 | 442,046 |
| Apr 29 2024 | 168.58 | 0.61 | 0.36% | 168.36 | 169.16 | 166.77 | 217,446 |
| Apr 26 2024 | 167.97 | 1.85 | 1.11% | 167.30 | 168.73 | 165.88 | 245,553 |
| Apr 25 2024 | 166.12 | 3.12 | 1.91% | 163.11 | 166.33 | 161.80 | 215,383 |
| Apr 24 2024 | 163.00 | -0.08 | -0.05% | 162.30 | 164.65 | 162.19 | 193,265 |
| Apr 23 2024 | 163.08 | 1.08 | 0.67% | 160.90 | 163.67 | 160.55 | 311,389 |
| Apr 22 2024 | 162.00 | -5.00 | -2.99% | 162.86 | 163.89 | 160.90 | 411,000 |
| Apr 19 2024 | 167.00 | -0.53 | -0.32% | 167.22 | 167.84 | 166.27 | 267,455 |
| Apr 18 2024 | 167.53 | 1.62 | 0.98% | 167.26 | 168.47 | 166.01 | 390,995 |
| Apr 17 2024 | 165.91 | 4.09 | 2.53% | 161.56 | 166.20 | 161.50 | 353,936 |
| Apr 16 2024 | 161.82 | 1.29 | 0.80% | 159.04 | 162.87 | 157.92 | 442,118 |
| Apr 15 2024 | 160.53 | -2.12 | -1.30% | 163.35 | 163.85 | 160.00 | 335,175 |
| Apr 12 2024 | 162.65 | -3.31 | -1.99% | 169.16 | 169.70 | 161.93 | 420,799 |
| Apr 11 2024 | 165.96 | -0.37 | -0.22% | 167.30 | 167.65 | 164.40 | 247,486 |
| Apr 10 2024 | 166.33 | 1.02 | 0.62% | 167.16 | 167.16 | 162.82 | 328,241 |
| Apr 09 2024 | 165.31 | 2.20 | 1.35% | 165.33 | 166.43 | 163.69 | 342,831 |
| Apr 08 2024 | 163.11 | -3.15 | -1.89% | 167.66 | 168.02 | 162.37 | 712,890 |
| Apr 05 2024 | 166.26 | 4.82 | 2.99% | 161.65 | 166.72 | 161.25 | 312,692 |
| Apr 04 2024 | 161.44 | -1.55 | -0.95% | 163.50 | 163.99 | 161.27 | 260,033 |
| Apr 03 2024 | 162.99 | 0.34 | 0.21% | 162.50 | 163.55 | 161.18 | 406,381 |
| Apr 02 2024 | 162.65 | -1.64 | -1.00% | 164.50 | 164.58 | 160.31 | 316,602 |
| Apr 01 2024 | 164.29 | 2.89 | 1.79% | 163.42 | 165.60 | 162.65 | 351,579 |
| Mar 28 2024 | 161.40 | 2.27 | 1.43% | 160.70 | 162.18 | 159.30 | 431,222 |
| Mar 27 2024 | 159.13 | 4.60 | 2.98% | 154.95 | 159.61 | 154.75 | 268,099 |
| Mar 26 2024 | 154.53 | -1.40 | -0.90% | 158.11 | 158.11 | 154.39 | 368,456 |
| Mar 25 2024 | 155.93 | 0.22 | 0.14% | 155.87 | 157.65 | 155.50 | 444,277 |
| Mar 22 2024 | 155.71 | -2.08 | -1.32% | 157.20 | 157.76 | 155.15 | 220,026 |
| Mar 21 2024 | 157.79 | -0.32 | -0.20% | 160.00 | 161.99 | 157.57 | 415,914 |
| Mar 20 2024 | 158.11 | 2.94 | 1.89% | 155.07 | 159.45 | 154.90 | 272,670 |
| Mar 19 2024 | 155.17 | -2.56 | -1.62% | 157.28 | 158.20 | 155.10 | 321,559 |
| Mar 18 2024 | 157.73 | 2.76 | 1.78% | 154.90 | 159.00 | 154.37 | 555,291 |
| Mar 15 2024 | 154.97 | 0.10 | 0.06% | 154.25 | 156.02 | 153.65 | 1,234,894 |
| Mar 14 2024 | 154.87 | -1.61 | -1.03% | 155.95 | 156.59 | 153.62 | 344,466 |
| Mar 13 2024 | 156.48 | 3.59 | 2.35% | 152.92 | 156.57 | 152.28 | 286,083 |
| Mar 12 2024 | 152.89 | -0.46 | -0.30% | 152.03 | 154.00 | 151.48 | 336,596 |
| Mar 11 2024 | 153.35 | -1.87 | -1.20% | 155.52 | 156.00 | 152.21 | 356,306 |
| Mar 08 2024 | 155.22 | 4.13 | 2.73% | 152.62 | 157.33 | 152.62 | 1,098,333 |
| Mar 07 2024 | 151.09 | 3.06 | 2.07% | 149.91 | 153.53 | 149.89 | 417,509 |
| Mar 06 2024 | 148.03 | -4.98 | -3.25% | 151.32 | 156.30 | 147.97 | 595,798 |
| Mar 05 2024 | 153.01 | 4.47 | 3.01% | 149.97 | 154.37 | 149.97 | 559,642 |
| Mar 04 2024 | 148.54 | 3.43 | 2.36% | 146.83 | 149.17 | 145.30 | 395,061 |
| Mar 01 2024 | 145.11 | 3.02 | 2.13% | 143.41 | 146.64 | 142.50 | 419,300 |
| Feb 29 2024 | 142.09 | -0.41 | -0.29% | 144.06 | 145.02 | 142.05 | 727,223 |
| Feb 28 2024 | 142.50 | 0.34 | 0.24% | 141.78 | 142.94 | 140.67 | 292,367 |
| Feb 27 2024 | 142.16 | -2.08 | -1.44% | 145.59 | 145.59 | 142.00 | 221,811 |
| Feb 26 2024 | 144.24 | -1.19 | -0.82% | 144.53 | 144.81 | 142.62 | 269,095 |
| Feb 23 2024 | 145.43 | 1.99 | 1.39% | 143.20 | 145.93 | 142.55 | 395,361 |
| Feb 22 2024 | 143.44 | -1.42 | -0.98% | 144.05 | 144.58 | 143.06 | 273,780 |
| Feb 21 2024 | 144.86 | -1.23 | -0.84% | 146.43 | 146.43 | 142.90 | 241,007 |
| Feb 20 2024 | 146.09 | -1.03 | -0.70% | 148.00 | 149.04 | 145.54 | 344,894 |
| Feb 16 2024 | 147.12 | -1.44 | -0.97% | 148.27 | 149.32 | 146.97 | 210,885 |
| Feb 15 2024 | 148.56 | 4.56 | 3.17% | 145.50 | 149.07 | 144.80 | 368,912 |
| Feb 14 2024 | 144.00 | -0.65 | -0.45% | 144.96 | 144.99 | 143.12 | 419,045 |
| Feb 13 2024 | 144.65 | -2.33 | -1.59% | 144.72 | 145.55 | 142.95 | 403,676 |
| Feb 12 2024 | 146.98 | 0.51 | 0.35% | 146.49 | 148.37 | 146.04 | 236,362 |
| Feb 09 2024 | 146.47 | 0.40 | 0.27% | 146.20 | 146.79 | 145.05 | 401,377 |
| Feb 08 2024 | 146.07 | 1.91 | 1.32% | 145.20 | 146.21 | 144.50 | 228,298 |
| Feb 07 2024 | 144.16 | 0.00 | 0.00% | 144.16 | 144.16 | 144.16 | 0 |
| Feb 06 2024 | 144.16 | 1.63 | 1.14% | 142.89 | 144.67 | 142.43 | 195,084 |
| Feb 05 2024 | 142.53 | -1.80 | -1.25% | 143.20 | 143.31 | 140.78 | 229,708 |
