Stockscreener 앱 받기
203.38
1.81%
-3.75
시간 외 거래:
203.31
-0.07
-0.03%
Franco Nevada Corporation 주식 (FNV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $207.2 | $197.5 | $9.65 | 718,045.0 | -1.81% |
| 2025-12-01 | $211.2 | $206.2 | $5.01 | 814,182.0 | -1.29% |
| 2025-11-28 | $210.8 | $207.0 | $3.75 | 470,498.0 | +1.20% |
| 2025-11-26 | $207.9 | $202.8 | $5.15 | 587,651.0 | +3.27% |
| 2025-11-25 | $201.5 | $198.1 | $3.38 | 543,832.0 | +0.39% |
| 2025-11-24 | $200.1 | $191.9 | $8.21 | 835,977.0 | +4.55% |
| 2025-11-21 | $193.3 | $188.5 | $4.79 | 542,195.0 | +0.71% |
| 2025-11-20 | $198.1 | $188.7 | $9.41 | 598,118.0 | -3.33% |
| 2025-11-19 | $199.3 | $193.7 | $5.61 | 488,582.0 | +0.61% |
| 2025-11-18 | $198.5 | $193.8 | $4.69 | 518,923.0 | +0.10% |
| 2025-11-17 | $198.3 | $193.3 | $5.05 | 524,183.0 | -0.93% |
| 2025-11-14 | $198.3 | $190.0 | $8.27 | 916,671.0 | -0.05% |
| 2025-11-13 | $201.5 | $195.9 | $5.64 | 627,344.0 | -1.44% |
| 2025-11-12 | $200.5 | $194.1 | $6.43 | 585,599.0 | +2.80% |
| 2025-11-11 | $196.0 | $192.1 | $3.86 | 400,110.0 | -0.18% |
| 2025-11-10 | $197.0 | $193.1 | $3.91 | 686,924.0 | +1.42% |
| 2025-11-07 | $192.2 | $187.5 | $4.72 | 494,692.0 | +2.13% |
| 2025-11-06 | $191.3 | $187.2 | $4.15 | 679,732.0 | +0.21% |
| 2025-11-05 | $188.9 | $185.5 | $3.43 | 717,672.0 | +1.63% |
| 2025-11-04 | $186.5 | $181.9 | $4.54 | 998,684.0 | -1.66% |
Franco Nevada Corporation 주식 (FNV) 연도별 가격 이력
이 심층 분석에서는 Franco Nevada Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franco Nevada Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franco Nevada Corporation 주식 (FNV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.2 | $197.5 | $13.68 | 2,250,272.0 | -3.08% |
| 2025-11 | $210.8 | $181.9 | $28.80 | 12,166,816.0 | +12.44% |
| 2025-10 | $225.6 | $181.5 | $44.13 | 22,539,815.0 | -16.28% |
| 2025-09 | $223.2 | $185.8 | $37.40 | 17,112,368.0 | +18.35% |
| 2025-08 | $189.0 | $160.2 | $28.79 | 13,852,053.0 | +18.21% |
| 2025-07 | $166.8 | $152.9 | $13.88 | 14,103,538.0 | -2.80% |
| 2025-06 | $180.0 | $159.3 | $20.66 | 17,951,682.0 | -2.89% |
| 2025-05 | $172.0 | $154.0 | $18.04 | 16,178,183.0 | -1.73% |
| 2025-04 | $178.7 | $140.0 | $38.71 | 26,429,306.0 | +9.03% |
| 2025-03 | $159.4 | $140.9 | $18.46 | 18,977,988.0 | +10.23% |
| 2025-02 | $144.3 | $135.2 | $9.11 | 12,517,826.0 | +5.13% |
| 2025-01 | $138.3 | $118.9 | $19.48 | 11,284,015.0 | +15.62% |
Franco Nevada Corporation 주식 (FNV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.5 | $114.8 | $10.65 | 11,260,946.0 | -4.62% |
| 2024-11 | $134.1 | $112.7 | $21.37 | 13,951,980.0 | -7.57% |
| 2024-10 | $137.6 | $118.8 | $18.85 | 14,888,506.0 | +6.77% |
| 2024-09 | $130.7 | $117.9 | $12.83 | 12,128,173.0 | +1.72% |
| 2024-08 | $129.5 | $114.0 | $15.54 | 12,292,464.0 | -5.28% |
| 2024-07 | $131.7 | $117.3 | $14.36 | 9,751,703.0 | +8.81% |
| 2024-06 | $125.0 | $114.3 | $10.65 | 11,233,603.0 | -4.26% |
| 2024-05 | $129.8 | $119.3 | $10.52 | 11,785,257.0 | +2.82% |
| 2024-04 | $123.9 | $114.2 | $9.74 | 14,441,919.0 | +1.04% |
| 2024-03 | $119.8 | $104.8 | $15.06 | 18,686,074.0 | +13.64% |
| 2024-02 | $111.9 | $103.6 | $8.28 | 13,117,754.0 | -3.13% |
| 2024-01 | $113.7 | $104.6 | $9.06 | 13,809,976.0 | -2.31% |
Franco Nevada Corporation 주식 (FNV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.0 | $102.3 | $11.69 | 17,691,121.0 | -1.15% |
| 2023-11 | $126.1 | $111.7 | $14.39 | 16,836,122.0 | -7.77% |
| 2023-10 | $142.6 | $120.5 | $22.05 | 13,165,659.0 | -8.94% |
| 2023-09 | $146.4 | $130.2 | $16.28 | 9,002,510.0 | -7.27% |
| 2023-08 | $146.0 | $134.1 | $11.85 | 9,464,480.0 | -1.29% |
| 2023-07 | $149.1 | $135.7 | $13.38 | 6,920,473.0 | +2.27% |
| 2023-06 | $151.6 | $135.3 | $16.36 | 9,574,173.0 | -1.92% |
| 2023-05 | $161.2 | $141.9 | $19.35 | 10,501,689.0 | -4.21% |
| 2023-04 | $158.9 | $145.9 | $12.95 | 9,468,869.0 | +4.10% |
| 2023-03 | $146.7 | $129.1 | $17.62 | 19,289,775.0 | +14.29% |
| 2023-02 | $149.5 | $122.3 | $27.20 | 10,893,984.0 | -13.04% |
| 2023-01 | $151.0 | $137.5 | $13.49 | 11,765,067.0 | +7.49% |
3.11%
57.90%
자본화:
|
볼륨(24시간):