Stockscreener 앱 받기
222.27
0.29%
-0.64
시장 영업 전:
222.55
0.28
+0.13%
Franco Nevada Corporation 주식 (FNV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $225.6 | $222.1 | $3.50 | 666,233.0 | -0.29% |
| 2025-09-30 | $223.2 | $216.9 | $6.29 | 822,960.0 | +1.74% |
| 2025-09-29 | $222.2 | $218.0 | $4.18 | 731,557.0 | +0.72% |
| 2025-09-26 | $217.9 | $214.0 | $3.87 | 605,538.0 | +1.69% |
| 2025-09-25 | $214.3 | $208.5 | $5.76 | 675,606.0 | +2.04% |
| 2025-09-24 | $214.0 | $208.9 | $5.08 | 566,211.0 | -1.71% |
| 2025-09-23 | $215.9 | $212.4 | $3.44 | 685,989.0 | -0.41% |
| 2025-09-22 | $218.6 | $211.8 | $6.81 | 869,411.0 | +0.11% |
| 2025-09-19 | $214.8 | $203.7 | $11.16 | 2,185,005.0 | +5.64% |
| 2025-09-18 | $203.0 | $197.9 | $5.08 | 787,700.0 | +0.81% |
| 2025-09-17 | $203.6 | $197.3 | $6.32 | 584,940.0 | +0.22% |
| 2025-09-16 | $204.3 | $200.4 | $3.88 | 754,162.0 | -1.72% |
| 2025-09-15 | $204.9 | $198.6 | $6.29 | 684,501.0 | +1.76% |
| 2025-09-12 | $203.8 | $200.4 | $3.47 | 803,603.0 | -0.72% |
| 2025-09-11 | $202.3 | $196.9 | $5.41 | 820,093.0 | +1.57% |
| 2025-09-10 | $198.9 | $195.8 | $3.09 | 1,118,099.0 | +1.32% |
| 2025-09-09 | $198.2 | $196.0 | $2.21 | 575,785.0 | -0.57% |
| 2025-09-08 | $198.2 | $194.7 | $3.56 | 812,280.0 | +1.80% |
| 2025-09-05 | $194.9 | $190.6 | $4.24 | 585,704.0 | +1.98% |
| 2025-09-04 | $190.4 | $185.8 | $4.65 | 576,329.0 | +0.02% |
| 2025-09-03 | $192.0 | $189.1 | $2.97 | 780,930.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $225.6 | $222.1 | $3.50 | 666,233.0 | +0.00% |
| 2025-09 | $225.6 | $185.8 | $39.88 | 17,778,601.0 | +18.01% |
| 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% |
0.52%
2.41%
자본화:
|
볼륨(24시간):