Stockscreener 앱 받기
177.37
0.99%
-1.77
Franco Nevada Corporation 주식 (FNV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $181.0 | $176.1 | $4.86 | 663,777.0 | -0.99% |
| 2025-08-13 | $180.2 | $177.3 | $2.82 | 815,431.0 | +0.74% |
| 2025-08-12 | $178.4 | $173.8 | $4.56 | 984,687.0 | +1.25% |
| 2025-08-11 | $176.4 | $165.6 | $10.82 | 1,195,001.0 | +2.36% |
| 2025-08-08 | $173.3 | $170.8 | $2.48 | 785,499.0 | +0.08% |
| 2025-08-07 | $172.9 | $170.5 | $2.36 | 487,053.0 | +0.24% |
| 2025-08-06 | $172.6 | $170.5 | $2.09 | 457,083.0 | -0.01% |
| 2025-08-05 | $171.4 | $164.9 | $6.47 | 742,955.0 | +2.62% |
| 2025-08-04 | $167.0 | $162.6 | $4.42 | 371,869.0 | +3.10% |
| 2025-08-01 | $162.8 | $160.2 | $2.54 | 894,239.0 | +1.47% |
| 2025-07-31 | $159.9 | $158.3 | $1.65 | 638,267.0 | +0.90% |
| 2025-07-30 | $161.6 | $157.2 | $4.41 | 563,278.0 | -2.73% |
| 2025-07-29 | $162.5 | $159.0 | $3.46 | 566,347.0 | +1.10% |
| 2025-07-28 | $161.7 | $159.2 | $2.45 | 697,778.0 | -1.39% |
| 2025-07-25 | $164.4 | $161.3 | $3.11 | 911,021.0 | +0.13% |
| 2025-07-24 | $163.8 | $159.2 | $4.57 | 857,702.0 | +0.27% |
| 2025-07-23 | $162.7 | $161.5 | $1.26 | 423,263.0 | +1.02% |
| 2025-07-22 | $160.8 | $156.8 | $4.00 | 773,368.0 | +3.00% |
| 2025-07-21 | $157.9 | $155.6 | $2.34 | 622,580.0 | +0.97% |
| 2025-07-18 | $156.6 | $154.1 | $2.45 | 450,316.0 | -0.12% |
| 2025-07-17 | $155.0 | $152.9 | $2.10 | 434,640.0 | -1.04% |
| 2025-07-16 | $158.6 | $155.9 | $2.65 | 568,876.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $181.0 | $160.2 | $20.77 | 8,061,371.0 | +11.32% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):