Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 164.77 | 2.19 | 1.35% | 162.56 | 165.29 | 161.45 | 324,060 |
| Jun 04 2024 | 162.58 | -6.71 | -3.96% | 167.33 | 167.34 | 162.00 | 408,097 |
| Jun 03 2024 | 169.29 | 1.60 | 0.95% | 168.57 | 169.67 | 167.23 | 231,270 |
| May 31 2024 | 167.69 | -2.35 | -1.38% | 170.14 | 170.67 | 167.69 | 1,273,284 |
| May 30 2024 | 170.04 | 2.54 | 1.52% | 167.54 | 171.04 | 167.54 | 261,479 |
| May 29 2024 | 167.50 | -2.88 | -1.69% | 168.90 | 170.39 | 167.33 | 306,417 |
| May 28 2024 | 170.38 | 2.15 | 1.28% | 168.87 | 170.61 | 167.24 | 486,409 |
| May 27 2024 | 168.23 | 1.51 | 0.91% | 167.77 | 168.77 | 167.71 | 46,438 |
| May 24 2024 | 166.72 | 0.19 | 0.11% | 167.53 | 168.32 | 166.47 | 304,907 |
| May 23 2024 | 166.53 | -3.88 | -2.28% | 169.61 | 170.37 | 165.59 | 555,567 |
| May 22 2024 | 170.41 | -4.83 | -2.76% | 173.70 | 173.70 | 169.75 | 264,022 |
| May 21 2024 | 175.24 | 0.49 | 0.28% | 174.28 | 176.14 | 173.45 | 188,319 |
| May 17 2024 | 174.75 | 3.46 | 2.02% | 172.94 | 174.89 | 171.97 | 284,231 |
| May 16 2024 | 171.29 | 0.79 | 0.46% | 169.62 | 172.15 | 169.00 | 430,694 |
| May 15 2024 | 170.50 | -2.61 | -1.51% | 173.56 | 173.56 | 170.46 | 282,090 |
| May 14 2024 | 173.11 | 0.97 | 0.56% | 173.01 | 173.66 | 171.89 | 238,587 |
| May 13 2024 | 172.14 | -2.61 | -1.49% | 173.90 | 175.18 | 171.59 | 171,098 |
| May 10 2024 | 174.75 | 0.49 | 0.28% | 175.86 | 176.88 | 173.57 | 218,819 |
| May 09 2024 | 174.26 | 0.74 | 0.43% | 174.45 | 175.18 | 173.45 | 183,516 |
| May 08 2024 | 173.52 | 0.53 | 0.31% | 171.98 | 175.38 | 171.64 | 263,271 |
| May 07 2024 | 172.99 | 0.50 | 0.29% | 172.70 | 173.75 | 171.66 | 253,438 |
| May 06 2024 | 172.49 | 3.92 | 2.33% | 170.70 | 173.24 | 170.70 | 296,120 |
| May 03 2024 | 168.57 | 3.17 | 1.92% | 166.56 | 168.65 | 164.36 | 272,892 |
| 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 | 2.46 | 1.48% | 168.36 | 169.16 | 166.77 | 217,446 |
| Apr 26 2024 | 166.12 | 0.00 | 0.00% | 166.12 | 166.12 | 166.12 | 0 |
| 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 |
