FNV.TOFNV.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $366.14 | $366.14 | $345.21 | $359.44 | 145,201 |
| 3/2/2026 | $386.43 | $387.50 | $369.66 | $379.70 | 314,200 |
| 2/27/2026 | $386.52 | $388.22 | $380.37 | $381.24 | 689,400 |
| 2/26/2026 | $375.46 | $384.80 | $371.47 | $383.74 | 265,510 |
| 2/25/2026 | $379.36 | $380.35 | $373.45 | $376.46 | 287,700 |
| 2/24/2026 | $364.31 | $377.41 | $363.50 | $374.47 | 290,531 |
| 2/23/2026 | $358.97 | $371.64 | $358.97 | $371.16 | 366,100 |
| 2/20/2026 | $350.81 | $357.42 | $346.17 | $356.43 | 415,307 |
| 2/19/2026 | $344.03 | $349.52 | $342.84 | $349.38 | 185,900 |
| 2/18/2026 | $344.40 | $350.60 | $341.83 | $348.10 | 326,300 |
| 2/17/2026 | $333.42 | $340.72 | $329.78 | $340.36 | 351,943 |
| 2/13/2026 | $330.01 | $344.41 | $330.01 | $343.87 | 477,941 |
| 2/12/2026 | $349.97 | $349.97 | $325.81 | $326.12 | 402,700 |
| 2/11/2026 | $352.47 | $355.94 | $342.85 | $349.35 | 319,111 |
| 2/10/2026 | $335.17 | $345.95 | $335.06 | $345.76 | 286,100 |
| 2/9/2026 | $322.00 | $336.77 | $320.95 | $336.73 | 287,000 |
| 2/6/2026 | $314.42 | $319.38 | $312.90 | $317.34 | 262,900 |
| 2/5/2026 | $315.57 | $323.19 | $305.11 | $307.19 | 394,446 |
| 2/4/2026 | $332.71 | $333.16 | $320.00 | $326.27 | 510,832 |
| 2/3/2026 | $333.19 | $333.19 | $318.53 | $325.89 | 452,400 |
| 2/2/2026 | $319.33 | $327.87 | $314.66 | $317.82 | 512,501 |
| 1/30/2026 | $334.99 | $339.01 | $315.96 | $318.74 | 733,300 |
| 1/29/2026 | $368.15 | $368.63 | $347.81 | $353.52 | 666,623 |
| 1/28/2026 | $361.00 | $364.56 | $355.95 | $363.32 | 470,400 |
| 1/27/2026 | $355.38 | $359.00 | $343.39 | $355.77 | 445,842 |
| 1/26/2026 | $363.04 | $365.52 | $355.43 | $355.71 | 651,200 |
| 1/23/2026 | $359.00 | $359.55 | $346.09 | $350.61 | 681,546 |
| 1/22/2026 | $350.78 | $360.03 | $350.41 | $356.28 | 363,613 |
| 1/21/2026 | $356.78 | $356.78 | $345.99 | $348.97 | 724,600 |
| 1/20/2026 | $351.61 | $353.40 | $346.47 | $350.00 | 703,800 |
| 1/19/2026 | $344.43 | $349.99 | $340.01 | $348.19 | 225,218 |
| 1/16/2026 | $333.48 | $339.27 | $329.64 | $338.77 | 395,245 |
| 1/15/2026 | $328.51 | $335.50 | $327.17 | $334.10 | 436,600 |
| 1/14/2026 | $335.19 | $335.19 | $323.55 | $329.68 | 436,600 |
| 1/13/2026 | $325.51 | $331.25 | $321.14 | $330.11 | 406,100 |
| 1/12/2026 | $326.07 | $326.37 | $320.00 | $320.65 | 377,300 |
| 1/9/2026 | $315.91 | $328.68 | $314.66 | $318.32 | 530,600 |
| 1/8/2026 | $299.65 | $312.86 | $296.95 | $312.64 | 388,900 |
| 1/7/2026 | $298.09 | $302.19 | $292.48 | $301.47 | 354,600 |
| 1/6/2026 | $295.33 | $303.11 | $294.54 | $302.91 | 406,900 |
| 1/5/2026 | $289.64 | $303.65 | $289.64 | $292.67 | 370,200 |
| 1/2/2026 | $286.91 | $288.44 | $278.28 | $286.10 | 246,700 |
| 12/31/2025 | $284.36 | $286.91 | $283.34 | $284.51 | 186,237 |
| 12/30/2025 | $288.75 | $288.84 | $284.74 | $285.09 | 269,409 |
| 12/29/2025 | $288.52 | $289.49 | $281.00 | $284.65 | 444,400 |
| 12/24/2025 | $295.10 | $296.02 | $290.76 | $295.07 | 95,726 |
| 12/23/2025 | $295.52 | $295.85 | $291.95 | $295.58 | 315,900 |
| 12/22/2025 | $296.15 | $298.75 | $293.68 | $295.46 | 249,900 |
| 12/19/2025 | $288.20 | $294.77 | $287.01 | $292.25 | 951,226 |
| 12/18/2025 | $285.33 | $290.17 | $285.33 | $287.61 | 377,800 |
| 12/17/2025 | $289.71 | $292.38 | $284.13 | $287.22 | 330,800 |
| 12/16/2025 | $292.56 | $293.44 | $287.23 | $287.75 | 315,400 |
| 12/15/2025 | $298.23 | $300.00 | $290.50 | $292.32 | 259,701 |
| 12/12/2025 | $303.12 | $303.12 | $295.07 | $295.69 | 287,700 |
| 12/11/2025 | $286.65 | $296.22 | $286.44 | $295.01 | 401,100 |
| 12/10/2025 | $284.44 | $288.61 | $279.70 | $287.24 | 284,200 |
| 12/9/2025 | $278.15 | $281.64 | $276.29 | $280.99 | 222,100 |
| 12/8/2025 | $280.60 | $281.48 | $275.81 | $276.12 | 189,200 |
| 12/5/2025 | $284.58 | $287.09 | $279.80 | $281.14 | 231,831 |
| 12/4/2025 | $281.20 | $285.61 | $281.20 | $283.25 | 298,500 |
| 12/3/2025 | $284.94 | $286.99 | $281.46 | $283.27 | 212,746 |