Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	FNV	121.00	122.914	119.32	120.91	-0.92	779,203	5,806	119.91	123.75
2024-05-01	Z	FNV	121.16	124.31	120.48	121.83	1.44	633,161	4,666	121.73	130.00
2024-04-30	Z	FNV	121.31	122.31	120.38	120.40	-2.99	700,545	5,498	118.12	124.00
2024-04-29	Z	FNV	123.36	123.93	121.83	123.37	0.45	662,445	5,127	112.72	125.00
2024-04-26	Z	FNV	122.79	123.50	121.21	122.93	1.375	527,685	4,184	113.69	124.00
2024-04-25	Z	FNV	118.93	121.87	117.741	121.56	2.59	629,277	4,174	108.14	127.00
2024-04-24	Z	FNV	118.72	120.13	118.22	119.01	-0.47	333,018	2,988	117.00	121.00
2024-04-23	Z	FNV	117.30	119.68	117.30	119.32	1.15	432,502	3,562	119.38	121.00
2024-04-22	Z	FNV	118.06	119.51	117.2801	118.22	-3.30	914,368	5,827	117.00	120.15
2024-04-19	Z	FNV	121.56	122.17	120.97	121.47	-0.19	829,352	4,785	120.01	128.66
2024-04-18	Z	FNV	121.51	122.495	120.49	121.67	1.15	636,620	5,273	121.21	122.02
2024-04-17	Z	FNV	117.01	120.75	117.00	120.47	3.39	935,543	6,495	109.74	122.99
2024-04-16	Z	FNV	115.01	117.91	114.19	117.10	0.67	594,266	5,876	103.44	118.09
2024-04-15	Z	FNV	119.29	119.36	116.18	116.39	-1.66	692,241	5,866	105.15	117.50
2024-04-12	Z	FNV	123.12	123.45	117.44	118.05	-3.28	1,344,635	9,582	117.50	123.00
2024-04-11	Z	FNV	122.57	122.67	119.76	121.32	-0.24	525,771	4,746	121.60	134.50
2024-04-10	Z	FNV	120.64	121.84	119.16	121.58	-0.185	655,825	5,338	117.99	123.62
2024-04-09	Z	FNV	122.14	122.90	120.45	121.79	1.62	549,318	4,971	119.00	123.60
2024-04-08	Z	FNV	123.32	123.84	119.48	120.14	-2.17	741,531	5,541	119.25	121.13
2024-04-05	Z	FNV	118.79	122.68	118.215	122.31	3.195	670,282	6,515	120.10	130.26
2024-04-04	Z	FNV	121.06	121.90	118.96	119.13	-1.28	604,220	5,592	110.03	121.51
2024-04-03	Z	FNV	119.63	120.88	118.74	120.42	0.65	793,905	6,185	119.54	144.00
2024-04-02	Z	FNV	121.25	121.31	118.00	119.81	-1.21	651,797	5,788	118.00	122.21
2024-04-01	Z	FNV	121.00	122.21	119.85	121.05	1.88	768,026	5,632	119.17	122.56
2024-03-29	Z	FNV	118.52	119.635	117.64	119.16	1.875	0	0	117.29	120.00
2024-03-28	Z	FNV	118.52	119.635	117.64	119.16	1.875	747,267	5,791	117.29	120.00
2024-03-27	Z	FNV	113.87	117.64	113.77	117.29	3.465	492,663	4,824	114.94	117.55
2024-03-26	Z	FNV	116.76	116.76	113.6574	113.82	-1.07	452,820	3,807	113.00	116.11
2024-03-25	Z	FNV	115.00	116.21	114.60	114.86	0.50	403,844	3,367	112.16	116.12
2024-03-22	Z	FNV	115.98	116.28	114.10	114.38	-2.22	451,977	3,987	113.90	114.83
2024-03-21	Z	FNV	118.83	119.82	116.44	116.62	-0.55	606,619	4,540	116.75	117.48
2024-03-20	Z	FNV	114.23	118.25	113.76	117.17	2.83	520,314	4,215	117.90	118.48
2024-03-19	Z	FNV	116.07	116.20	114.31	114.34	-2.29	552,174	4,573	114.04	118.48
2024-03-18	Z	FNV	114.01	117.44	114.00	116.62	2.18	970,827	6,069	113.50	117.10
2024-03-15	Z	FNV	114.02	115.47	113.62	114.48	0.01	1,049,259	4,668	100.78	120.00
2024-03-14	Z	FNV	115.46	116.11	113.54	114.45	-1.75	679,294	5,762	113.99	120.30
2024-03-13	Z	FNV	113.44	116.24	112.82	116.19	3.20	882,839	6,298	116.07	116.78
2024-03-12	Z	FNV	112.40	114.1125	111.98	113.39	-0.40	2,005,394	5,849	113.45	116.00
2024-03-11	Z	FNV	114.83	115.51	112.755	113.76	-1.30	1,019,734	7,310	112.50	117.88
2024-03-08	Z	FNV	113.31	116.83	113.31	115.02	2.765	1,098,862	7,878	114.02	117.74
2024-03-07	Z	FNV	111.02	113.80	111.00	112.24	2.71	1,047,926	5,927	111.83	112.70
2024-03-06	Z	FNV	112.27	115.65	109.44	109.51	-3.06	1,541,819	10,733	108.20	111.50
2024-03-05	Z	FNV	110.47	113.57	110.29	112.52	3.02	1,583,975	9,486	114.00	114.99
2024-03-04	Z	FNV	108.45	109.86	107.05	109.47	2.45	1,331,052	10,479	109.47	110.20
2024-03-01	Z	FNV	105.46	108.18	104.7601	106.99	2.13	1,262,873	8,594	106.88	106.92
2024-02-29	Z	FNV	106.54	107.07	104.67	104.86	-0.08	712,035	4,510	104.81	106.00
2024-02-28	Z	FNV	104.60	105.30	103.64	104.96	-0.07	784,736	4,896	105.00	120.00
2024-02-27	Z	FNV	107.22	107.50	104.97	105.06	-1.77	527,650	5,023	105.10	122.50
2024-02-26	Z	FNV	107.01	107.73	105.495	106.83	-0.85	567,760	4,783	106.36	107.22
2024-02-23	Z	FNV	106.08	108.065	105.75	107.72	1.35	437,894	4,372	107.14	108.00
2024-02-22	Z	FNV	106.59	107.15	106.01	106.36	-0.885	630,060	5,628	106.33	112.00
2024-02-21	Z	FNV	108.10	108.26	105.725	107.24	-0.84	700,053	5,617	106.16	119.35
2024-02-20	Z	FNV	109.38	110.28	107.60	108.06	-1.02	585,874	5,310	104.00	119.95
2024-02-19	Z	FNV	110.12	110.82	108.95	109.08	-1.285	0	0	108.34	110.50
2024-02-16	Z	FNV	110.12	110.82	108.95	109.08	-1.285	632,567	5,161	108.34	110.50
2024-02-15	Z	FNV	107.11	110.60	106.82	110.34	4.045	852,844	7,214	109.79	110.66
2024-02-14	Z	FNV	107.00	107.00	105.585	106.32	-0.26	526,926	4,753	105.00	120.36
2024-02-13	Z	FNV	107.10	107.595	105.48	106.60	-2.63	1,161,174	7,733	106.18	107.04
2024-02-12	Z	FNV	108.90	110.415	108.60	109.23	0.36	732,889	5,704	108.64	108.90
2024-02-09	Z	FNV	108.87	109.10	107.79	108.84	0.355	682,134	4,988	108.36	109.22
2024-02-08	Z	FNV	107.18	108.65	107.18	108.50	0.64	553,196	4,678	106.40	118.26
2024-02-07	Z	FNV	106.90	108.01	106.53	107.88	0.94	548,811	4,720	103.00	138.90
2024-02-06	Z	FNV	106.07	107.34	105.14	106.94	1.60	432,945	4,020	80.00	110.00
2024-02-05	Z	FNV	106.00	106.11	104.06	105.33	-1.925	643,205	5,561	97.75	105.73