FRANCO NEVADA Corp (FNV) stock
FNVNYSEGold and Silver OresFiscal year ends December 31
$224.95−6.65 (-2.87%)
Close on Oct 30, 2026Market cap $43.37BP/E 39.1Yield 0.68%
Price history
Franco Nevada share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$224.95
-2.87% on the day
52-week range
$181.95 – $285.67
-21.3% from the high
Change over 52 weeks
+19.1%
From $188.90 on Oct 30, 2025
Average volume
729,525
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $228.99 | $238.89 | $221.26 | $224.95 | -1.66% | 2,463,262 |
| Oct 19, 2026 | $243.09 | $244.76 | $225.25 | $228.75 | -6.14% | 2,388,179 |
| Oct 12, 2026 | $243.28 | $247.98 | $233.43 | $243.72 | -0.46% | 2,388,567 |
| Oct 5, 2026 | $239.46 | $247.96 | $234.96 | $244.85 | +2.32% | 2,558,720 |
| Sep 28, 2026 | $247.50 | $259.00 | $220.16 | $239.30 | -7.20% | 6,660,646 |
| Sep 21, 2026 | $266.51 | $269.10 | $255.01 | $257.87 | -3.03% | 2,613,223 |
| Sep 14, 2026 | $258.17 | $268.31 | $255.66 | $265.93 | -0.03% | 3,433,452 |
| Sep 8, 2026 | $266.25 | $271.75 | $256.78 | $266.00 | -0.07% | 3,880,425 |
| Aug 31, 2026 | $265.78 | $271.62 | $254.41 | $266.18 | +0.01% | 3,686,763 |
| Aug 24, 2026 | $266.76 | $273.98 | $262.18 | $266.16 | +0.16% | 4,126,322 |
| Aug 17, 2026 | $235.32 | $267.59 | $232.60 | $265.74 | +13.46% | 4,442,316 |
| Aug 10, 2026 | $237.28 | $243.25 | $228.76 | $234.21 | -1.86% | 4,005,277 |
| Aug 3, 2026 | $211.78 | $245.79 | $210.51 | $238.65 | +12.08% | 4,472,597 |
| Jul 27, 2026 | $214.94 | $221.56 | $207.50 | $212.92 | -0.82% | 3,308,985 |
| Jul 20, 2026 | $199.50 | $216.62 | $199.40 | $214.68 | +6.93% | 3,976,969 |
| Jul 13, 2026 | $201.67 | $206.87 | $195.29 | $200.77 | -2.31% | 3,853,759 |
| Jul 6, 2026 | $218.06 | $220.00 | $199.00 | $205.52 | -5.54% | 2,710,619 |
| Jun 29, 2026 | $214.40 | $217.74 | $203.50 | $217.58 | +1.13% | 2,675,775 |
| Jun 22, 2026 | $214.83 | $221.10 | $206.56 | $215.14 | -1.88% | 4,302,261 |
| Jun 15, 2026 | $217.00 | $237.43 | $217.00 | $219.26 | +4.68% | 4,808,728 |
| Jun 8, 2026 | $220.05 | $221.19 | $204.25 | $209.46 | -4.24% | 7,707,885 |
| Jun 1, 2026 | $226.06 | $239.99 | $217.79 | $218.74 | -5.18% | 4,444,694 |
| May 26, 2026 | $230.86 | $232.39 | $218.62 | $230.70 | +1.99% | 2,431,749 |
| May 18, 2026 | $226.30 | $229.43 | $220.44 | $226.19 | +0.36% | 3,146,208 |
| May 11, 2026 | $233.55 | $243.72 | $222.90 | $225.38 | -2.90% | 5,104,008 |
| May 4, 2026 | $225.00 | $240.40 | $223.00 | $232.11 | +2.50% | 3,573,074 |
| Apr 27, 2026 | $240.53 | $242.44 | $226.00 | $226.44 | -6.56% | 3,475,851 |
| Apr 20, 2026 | $260.60 | $261.00 | $240.39 | $242.33 | -7.68% | 3,162,774 |
| Apr 13, 2026 | $259.00 | $266.01 | $251.62 | $262.50 | +0.36% | 3,378,467 |
| Apr 6, 2026 | $258.00 | $272.98 | $252.23 | $261.55 | +1.48% | 3,099,310 |
| Mar 30, 2026 | $237.49 | $259.82 | $230.68 | $257.74 | +10.17% | 3,343,652 |
| Mar 23, 2026 | $223.21 | $240.00 | $222.35 | $233.95 | +5.13% | 5,256,295 |
| Mar 16, 2026 | $251.15 | $259.37 | $219.10 | $222.54 | -11.64% | 5,704,126 |
| Mar 9, 2026 | $252.59 | $269.33 | $248.03 | $251.87 | -3.03% | 5,879,955 |
| Mar 2, 2026 | $283.40 | $285.67 | $247.41 | $259.75 | -7.43% | 4,557,753 |
| Feb 23, 2026 | $262.42 | $284.50 | $262.00 | $280.61 | +7.76% | 2,602,142 |
| Feb 17, 2026 | $244.38 | $261.16 | $241.48 | $260.40 | +3.26% | 2,598,070 |
| Feb 9, 2026 | $237.18 | $263.49 | $236.27 | $252.18 | +8.66% | 3,514,583 |
| Feb 2, 2026 | $232.52 | $243.99 | $222.97 | $232.08 | -0.97% | 5,435,767 |
| Jan 26, 2026 | $262.50 | $273.56 | $232.07 | $234.36 | -8.36% | 6,693,294 |
| Jan 20, 2026 | $253.72 | $261.70 | $249.41 | $255.75 | +4.92% | 4,790,529 |
| Jan 12, 2026 | $235.18 | $243.83 | $229.60 | $243.75 | +6.55% | 4,158,581 |
| Jan 5, 2026 | $211.50 | $236.73 | $210.84 | $228.77 | +9.68% | 4,133,271 |
| Dec 29, 2025 | $209.75 | $212.27 | $202.62 | $208.58 | -4.06% | 2,076,714 |
| Dec 22, 2025 | $215.55 | $218.60 | $212.26 | $217.41 | +2.61% | 1,372,976 |
| Dec 15, 2025 | $217.90 | $218.65 | $206.03 | $211.88 | -1.52% | 4,389,263 |
| Dec 8, 2025 | $203.52 | $220.25 | $198.99 | $215.15 | +5.90% | 3,329,424 |
| Dec 1, 2025 | $211.00 | $211.21 | $197.53 | $203.17 | -3.18% | 4,491,115 |
| Nov 24, 2025 | $191.90 | $210.75 | $191.90 | $209.84 | +9.69% | 2,441,603 |
| Nov 17, 2025 | $197.00 | $199.33 | $188.47 | $191.30 | -2.87% | 2,672,527 |
| Nov 10, 2025 | $196.60 | $201.50 | $190.00 | $196.96 | +2.52% | 3,272,059 |
| Nov 3, 2025 | $186.83 | $192.19 | $181.95 | $192.12 | +2.94% | 3,856,742 |
| Oct 27, 2025 | $185.80 | $190.67 | $181.50 | $186.63 | -1.83% | 4,370,087 |
| Oct 20, 2025 | $207.11 | $207.62 | $188.35 | $190.10 | -6.67% | 6,493,552 |
| Oct 13, 2025 | $209.00 | $219.57 | $200.67 | $203.69 | -0.45% | 5,047,706 |
| Oct 6, 2025 | $222.30 | $223.68 | $202.44 | $204.62 | -7.07% | 4,564,946 |
| Sep 29, 2025 | $221.24 | $225.64 | $210.46 | $220.18 | +1.22% | 3,845,261 |
| Sep 22, 2025 | $218.58 | $218.58 | $208.54 | $217.53 | +1.68% | 3,411,890 |
| Sep 15, 2025 | $200.02 | $214.82 | $197.30 | $213.93 | +6.75% | 4,996,751 |
| Sep 8, 2025 | $195.97 | $203.84 | $194.68 | $200.40 | +3.41% | 4,133,352 |
| Sep 2, 2025 | $190.50 | $194.87 | $185.75 | $193.79 | +2.89% | 3,077,376 |
| Aug 25, 2025 | $185.83 | $189.00 | $182.55 | $188.35 | +1.76% | 2,679,212 |
| Aug 18, 2025 | $177.38 | $186.12 | $173.39 | $185.10 | +4.36% | 3,116,413 |
| Aug 11, 2025 | $167.25 | $180.98 | $165.59 | $177.37 | +3.37% | 4,431,668 |
| Aug 4, 2025 | $162.84 | $173.29 | $162.55 | $171.59 | +6.13% | 2,849,685 |
| Jul 28, 2025 | $161.40 | $162.75 | $157.19 | $161.68 | -0.72% | 3,382,026 |
| Jul 21, 2025 | $156.28 | $164.36 | $155.56 | $162.85 | +5.47% | 4,154,675 |
| Jul 14, 2025 | $159.50 | $161.20 | $152.89 | $154.40 | -3.27% | 2,685,667 |
| Jul 7, 2025 | $165.00 | $166.58 | $156.97 | $159.62 | -3.31% | 3,956,137 |
| Jun 30, 2025 | $161.52 | $166.77 | $160.58 | $165.09 | +2.34% | 2,321,982 |
| Jun 23, 2025 | $166.50 | $170.13 | $159.33 | $161.32 | -2.70% | 4,149,722 |
| Jun 16, 2025 | $170.00 | $172.97 | $165.80 | $165.80 | -3.47% | 3,675,694 |
| Jun 9, 2025 | $167.15 | $171.94 | $163.39 | $171.76 | +2.72% | 5,598,871 |
| Jun 2, 2025 | $172.25 | $179.99 | $165.86 | $167.21 | -0.94% | 4,347,902 |
| May 26, 2025 | $166.56 | $170.15 | $164.51 | $168.80 | +0.56% | 2,765,536 |
| May 19, 2025 | $160.87 | $168.57 | $159.35 | $167.86 | +5.39% | 3,016,231 |
| May 12, 2025 | $162.16 | $163.07 | $153.96 | $159.27 | -5.89% | 4,684,273 |
| May 5, 2025 | $168.87 | $172.00 | $164.88 | $169.23 | +2.61% | 4,450,926 |
| Apr 28, 2025 | $168.58 | $172.14 | $163.50 | $164.92 | -3.04% | 4,195,647 |
| Apr 21, 2025 | $176.36 | $178.74 | $165.24 | $170.09 | -0.58% | 6,410,438 |
| Apr 14, 2025 | $164.00 | $174.44 | $163.12 | $171.09 | +2.91% | 5,063,906 |
| Apr 7, 2025 | $141.48 | $167.36 | $140.03 | $166.25 | +14.64% | 8,452,124 |
| Mar 31, 2025 | $157.32 | $161.36 | $144.76 | $145.02 | -6.72% | 5,221,639 |
| Mar 24, 2025 | $156.24 | $159.38 | $152.92 | $155.47 | -0.23% | 3,783,140 |
| Mar 17, 2025 | $153.35 | $156.82 | $152.00 | $155.83 | +1.62% | 3,679,952 |
| Mar 10, 2025 | $145.84 | $153.84 | $142.51 | $153.35 | +7.03% | 7,485,471 |
| Mar 3, 2025 | $144.15 | $146.70 | $140.92 | $143.28 | +0.24% | 3,979,536 |
| Feb 24, 2025 | $139.38 | $143.80 | $137.05 | $142.94 | +3.06% | 3,331,435 |
| Feb 18, 2025 | $140.47 | $142.25 | $138.41 | $138.69 | +0.27% | 2,679,993 |
| Feb 10, 2025 | $143.76 | $144.27 | $138.25 | $138.32 | -2.10% | 2,943,576 |
| Feb 3, 2025 | $135.47 | $142.76 | $135.16 | $141.29 | +3.92% | 3,694,031 |
| Jan 27, 2025 | $128.28 | $138.34 | $127.20 | $135.96 | +4.57% | 3,524,137 |
| Jan 21, 2025 | $129.24 | $132.02 | $127.81 | $130.02 | +3.37% | 2,219,716 |
| Jan 13, 2025 | $125.92 | $128.10 | $123.66 | $125.78 | -0.98% | 2,548,643 |
| Jan 6, 2025 | $122.59 | $129.38 | $120.67 | $127.03 | +3.77% | 3,207,772 |
| Dec 30, 2024 | $117.88 | $122.83 | $115.79 | $122.41 | +3.19% | 1,831,272 |
| Dec 23, 2024 | $116.27 | $120.38 | $115.68 | $118.63 | +2.08% | 2,077,573 |
| Dec 16, 2024 | $119.48 | $120.61 | $114.81 | $116.21 | -2.72% | 3,596,627 |
| Dec 9, 2024 | $122.84 | $125.46 | $118.58 | $119.46 | -0.99% | 2,371,311 |
| Dec 2, 2024 | $122.68 | $124.21 | $120.09 | $120.65 | -1.61% | 3,661,072 |
| Nov 25, 2024 | $120.20 | $124.50 | $119.25 | $122.62 | -0.87% | 2,519,548 |
| Nov 18, 2024 | $116.62 | $124.06 | $116.25 | $123.69 | +8.55% | 3,844,601 |
| Nov 11, 2024 | $119.16 | $119.85 | $112.70 | $113.95 | -6.93% | 5,000,596 |
| Nov 4, 2024 | $132.05 | $134.07 | $121.45 | $122.44 | -7.04% | 4,220,718 |
| Oct 28, 2024 | $135.50 | $137.60 | $131.56 | $131.71 | -2.88% | 2,425,816 |
| Oct 21, 2024 | $134.21 | $137.21 | $132.60 | $135.62 | +2.64% | 4,441,361 |
| Oct 14, 2024 | $123.50 | $132.44 | $122.58 | $132.13 | +6.93% | 2,487,331 |
| Oct 7, 2024 | $120.90 | $124.75 | $118.75 | $123.57 | +2.24% | 2,981,603 |
| Sep 30, 2024 | $125.14 | $125.63 | $119.72 | $120.86 | -3.70% | 3,825,437 |
| Sep 23, 2024 | $128.49 | $130.71 | $125.05 | $125.51 | -2.22% | 3,325,177 |
| Sep 16, 2024 | $125.10 | $128.45 | $123.24 | $128.36 | +2.58% | 3,177,140 |
| Sep 9, 2024 | $118.03 | $127.23 | $118.03 | $125.13 | +6.15% | 3,612,885 |
| Sep 3, 2024 | $121.00 | $121.59 | $117.88 | $117.88 | -3.50% | 2,340,283 |
| Aug 26, 2024 | $124.38 | $124.90 | $121.09 | $122.15 | -1.13% | 1,388,530 |
| Aug 19, 2024 | $121.79 | $125.63 | $120.98 | $123.54 | +1.44% | 2,362,674 |
| Aug 12, 2024 | $122.59 | $125.63 | $113.95 | $121.79 | +0.56% | 4,765,009 |
| Aug 5, 2024 | $118.45 | $122.37 | $116.74 | $121.11 | -3.19% | 2,761,297 |
| Jul 29, 2024 | $124.83 | $130.22 | $123.78 | $125.10 | +0.37% | 2,764,976 |
| Jul 22, 2024 | $124.24 | $127.90 | $122.47 | $124.64 | +0.06% | 2,117,944 |
| Jul 15, 2024 | $129.21 | $131.69 | $123.21 | $124.57 | -3.52% | 2,565,742 |
| Jul 8, 2024 | $122.86 | $129.14 | $121.12 | $129.11 | +4.33% | 2,714,422 |
| Jul 1, 2024 | $118.31 | $125.10 | $117.33 | $123.75 | +4.41% | 1,654,374 |
| Jun 24, 2024 | $117.87 | $121.76 | $116.20 | $118.52 | +1.54% | 3,088,019 |
| Jun 17, 2024 | $116.00 | $117.99 | $114.34 | $116.72 | +0.46% | 3,422,019 |
| Jun 10, 2024 | $118.00 | $121.79 | $114.44 | $116.18 | -1.17% | 4,232,871 |
| Jun 3, 2024 | $123.78 | $124.99 | $117.23 | $117.56 | -5.04% | 2,705,557 |
| May 28, 2024 | $123.75 | $125.17 | $122.01 | $123.80 | +1.47% | 2,052,958 |
| May 20, 2024 | $128.52 | $129.84 | $120.49 | $122.01 | -5.04% | 2,491,915 |
| May 13, 2024 | $127.32 | $128.52 | $123.71 | $128.48 | +0.53% | 2,281,681 |
| May 6, 2024 | $125.00 | $129.70 | $125.00 | $127.80 | +3.69% | 3,173,501 |
| Apr 29, 2024 | $123.36 | $124.31 | $119.32 | $123.25 | +0.26% | 3,459,416 |
| Apr 22, 2024 | $118.06 | $123.50 | $117.28 | $122.93 | +1.20% | 2,836,877 |
| Apr 15, 2024 | $118.84 | $122.50 | $114.19 | $121.47 | +2.90% | 3,688,058 |
| Apr 8, 2024 | $123.32 | $123.84 | $117.44 | $118.05 | -3.48% | 3,817,422 |
| Apr 1, 2024 | $121.00 | $122.68 | $118.00 | $122.31 | +2.64% | 3,488,365 |
| Mar 25, 2024 | $115.00 | $119.64 | $113.66 | $119.16 | +4.18% | 2,096,620 |
| Mar 18, 2024 | $114.01 | $119.82 | $113.76 | $114.38 | -0.09% | 3,102,732 |
| Mar 11, 2024 | $114.83 | $116.24 | $111.98 | $114.48 | -0.47% | 5,636,729 |
| Mar 4, 2024 | $108.45 | $116.83 | $107.05 | $115.02 | +7.51% | 6,604,132 |
| Feb 26, 2024 | $107.01 | $108.19 | $103.64 | $106.99 | -0.68% | 3,855,097 |
| Feb 20, 2024 | $109.38 | $110.28 | $105.73 | $107.72 | -1.25% | 2,354,982 |
| Feb 12, 2024 | $108.90 | $110.82 | $105.48 | $109.08 | +0.22% | 3,906,429 |
| Feb 5, 2024 | $106.00 | $109.10 | $104.06 | $108.84 | +1.48% | 2,860,416 |
| Jan 29, 2024 | $108.82 | $111.92 | $106.35 | $107.25 | -0.87% | 3,035,820 |
| Jan 22, 2024 | $106.81 | $111.56 | $106.78 | $108.19 | +0.56% | 2,603,449 |
| Jan 16, 2024 | $108.69 | $109.50 | $106.34 | $107.59 | -1.91% | 2,672,135 |
| Jan 8, 2024 | $109.00 | $110.04 | $104.61 | $109.68 | -0.33% | 3,608,555 |
| Jan 2, 2024 | $110.78 | $113.67 | $109.21 | $110.04 | -0.69% | 3,336,511 |
| Dec 26, 2023 | $111.59 | $113.97 | $109.21 | $110.81 | -0.39% | 1,734,685 |
| Dec 18, 2023 | $111.79 | $113.98 | $108.72 | $111.24 | +0.12% | 4,841,445 |
| Dec 11, 2023 | $107.64 | $113.28 | $102.29 | $111.11 | +2.41% | 6,575,295 |
| Dec 4, 2023 | $111.46 | $111.48 | $105.75 | $108.49 | -4.13% | 4,660,131 |
| Nov 27, 2023 | $118.60 | $118.77 | $111.69 | $113.16 | -3.74% | 5,074,609 |
| Nov 20, 2023 | $119.69 | $120.33 | $116.38 | $117.56 | -2.38% | 2,966,114 |
| Nov 13, 2023 | $118.39 | $122.64 | $116.57 | $120.42 | +0.85% | 2,575,771 |
| Nov 6, 2023 | $124.21 | $125.31 | $116.40 | $119.40 | -4.24% | 3,726,603 |
| Oct 30, 2023 | $135.70 | $135.87 | $118.23 | $124.69 | -9.30% | 7,510,379 |
| Oct 23, 2023 | $138.22 | $140.38 | $132.32 | $137.47 | -1.05% | 2,480,522 |
| Oct 16, 2023 | $138.43 | $142.60 | $137.05 | $138.93 | +0.02% | 2,544,954 |
| Oct 9, 2023 | $133.06 | $139.38 | $133.06 | $138.90 | +5.11% | 2,130,913 |
| Oct 2, 2023 | $132.01 | $133.00 | $127.45 | $132.15 | -1.00% | 2,454,625 |
| Sep 25, 2023 | $140.02 | $140.14 | $130.15 | $133.49 | -5.11% | 2,314,266 |
| Sep 18, 2023 | $144.00 | $145.74 | $138.77 | $140.68 | -2.22% | 1,731,894 |
| Sep 11, 2023 | $140.95 | $145.82 | $139.41 | $143.87 | +3.35% | 3,216,379 |
| Sep 5, 2023 | $142.57 | $144.31 | $139.14 | $139.20 | -3.02% | 1,434,863 |
| Aug 28, 2023 | $139.26 | $146.43 | $138.83 | $143.54 | +3.66% | 1,805,203 |
| Aug 21, 2023 | $135.68 | $141.44 | $134.86 | $138.47 | +2.14% | 2,037,429 |
| Aug 14, 2023 | $141.35 | $142.02 | $134.15 | $135.57 | -5.09% | 3,081,823 |
| Aug 7, 2023 | $139.81 | $143.07 | $135.90 | $142.84 | +2.06% | 1,701,360 |
| Jul 31, 2023 | $144.88 | $147.35 | $137.51 | $139.96 | -2.89% | 1,555,692 |
| Jul 24, 2023 | $146.42 | $148.74 | $142.50 | $144.12 | -1.58% | 1,448,205 |
| Jul 17, 2023 | $145.08 | $149.06 | $144.30 | $146.43 | +0.34% | 1,786,258 |
| Jul 10, 2023 | $137.69 | $148.57 | $137.69 | $145.93 | +5.19% | 1,847,874 |
| Jul 3, 2023 | $142.60 | $144.88 | $135.68 | $138.73 | -2.71% | 1,532,783 |
| Jun 26, 2023 | $139.67 | $142.75 | $135.27 | $142.60 | +2.48% | 2,329,709 |
| Jun 20, 2023 | $143.92 | $143.92 | $135.79 | $139.15 | -4.52% | 1,740,096 |
| Jun 12, 2023 | $145.55 | $147.79 | $142.79 | $145.74 | -0.05% | 2,683,268 |
| Jun 5, 2023 | $146.66 | $148.99 | $145.44 | $145.81 | -1.16% | 1,798,663 |
| May 30, 2023 | $145.46 | $151.63 | $141.90 | $147.52 | +1.24% | 2,491,160 |
| May 22, 2023 | $152.86 | $153.40 | $145.06 | $145.72 | -4.81% | 1,741,654 |
| May 15, 2023 | $157.38 | $158.79 | $149.25 | $153.08 | -2.32% | 2,153,956 |
| May 8, 2023 | $159.58 | $161.25 | $154.12 | $156.72 | -1.44% | 2,028,209 |
| May 1, 2023 | $153.54 | $160.21 | $152.06 | $159.01 | +4.76% | 3,466,040 |
| Apr 24, 2023 | $152.04 | $154.27 | $149.91 | $151.78 | -0.34% | 1,958,350 |
| Apr 17, 2023 | $155.31 | $157.19 | $150.56 | $152.30 | -2.49% | 2,248,557 |
| Apr 10, 2023 | $152.35 | $158.88 | $151.57 | $156.19 | +1.40% | 2,603,653 |
| Apr 3, 2023 | $146.54 | $157.81 | $145.93 | $154.04 | +5.65% | 2,660,248 |
| Mar 27, 2023 | $142.16 | $146.73 | $141.35 | $145.80 | +0.96% | 1,837,514 |
| Mar 20, 2023 | $144.87 | $146.53 | $139.31 | $144.42 | +0.64% | 3,343,877 |
| Mar 13, 2023 | $134.40 | $145.78 | $132.71 | $143.50 | +10.01% | 7,428,873 |
| Mar 6, 2023 | $136.33 | $136.84 | $129.19 | $130.44 | -4.64% | 4,118,780 |
| Feb 27, 2023 | $125.40 | $137.01 | $125.23 | $136.78 | +9.19% | 3,755,386 |
| Feb 21, 2023 | $132.44 | $132.74 | $122.33 | $125.27 | -5.42% | 3,031,341 |
| Feb 13, 2023 | $135.34 | $136.43 | $131.57 | $132.45 | -2.61% | 2,104,242 |
| Feb 6, 2023 | $139.34 | $139.84 | $134.52 | $136.00 | -4.32% | 2,824,882 |
| Jan 30, 2023 | $146.60 | $149.53 | $141.12 | $142.14 | -3.22% | 2,588,717 |
| Jan 23, 2023 | $145.89 | $150.98 | $143.25 | $146.87 | -0.18% | 2,481,412 |
| Jan 17, 2023 | $145.42 | $147.57 | $141.42 | $147.13 | +0.30% | 2,353,449 |
| Jan 9, 2023 | $141.30 | $148.66 | $140.21 | $146.69 | +4.93% | 3,404,395 |
| Jan 3, 2023 | $137.54 | $142.95 | $137.49 | $139.80 | +2.43% | 2,678,153 |
| Dec 27, 2022 | $136.63 | $139.75 | $135.19 | $136.48 | +0.46% | 1,491,872 |
| Dec 19, 2022 | $133.00 | $137.31 | $131.39 | $135.85 | +2.53% | 3,642,836 |
| Dec 12, 2022 | $139.99 | $147.80 | $128.74 | $132.50 | -5.90% | 4,636,205 |
| Dec 5, 2022 | $144.53 | $146.00 | $140.79 | $140.81 | -3.25% | 3,256,136 |
| Nov 28, 2022 | $143.42 | $150.00 | $139.23 | $145.54 | +0.75% | 2,998,861 |
| Nov 21, 2022 | $137.94 | $144.96 | $136.03 | $144.45 | +4.08% | 1,858,031 |
| Nov 14, 2022 | $140.70 | $143.00 | $135.35 | $138.79 | -2.02% | 2,360,649 |
| Nov 7, 2022 | $127.25 | $141.93 | $123.52 | $141.65 | +11.58% | 4,104,877 |
| Oct 31, 2022 | $123.42 | $127.39 | $116.50 | $126.95 | +1.76% | 4,130,647 |
| Oct 24, 2022 | $119.71 | $126.55 | $118.71 | $124.76 | +2.95% | 2,632,293 |
| Oct 17, 2022 | $117.60 | $121.24 | $115.71 | $121.19 | +5.24% | 2,672,917 |
| Oct 10, 2022 | $119.19 | $121.20 | $111.27 | $115.16 | -4.16% | 2,497,927 |
| Oct 3, 2022 | $121.30 | $126.61 | $120.03 | $120.16 | +0.57% | 3,769,293 |
| Sep 26, 2022 | $113.07 | $121.36 | $109.70 | $119.48 | +4.69% | 3,234,929 |
| Sep 19, 2022 | $116.56 | $121.74 | $112.75 | $114.13 | -3.45% | 2,645,822 |
| Sep 12, 2022 | $127.28 | $128.00 | $115.44 | $118.21 | -6.16% | 3,760,426 |
| Sep 6, 2022 | $121.94 | $126.25 | $118.80 | $125.97 | +3.60% | 2,068,099 |
| Aug 29, 2022 | $125.86 | $127.74 | $117.39 | $121.59 | -4.23% | 2,999,855 |
| Aug 22, 2022 | $127.03 | $133.81 | $126.20 | $126.96 | -1.21% | 2,366,814 |
| Aug 15, 2022 | $130.85 | $133.15 | $128.16 | $128.52 | -3.61% | 2,089,531 |
| Aug 8, 2022 | $129.87 | $134.93 | $129.51 | $133.34 | +3.98% | 3,829,009 |
| Aug 1, 2022 | $128.36 | $130.37 | $122.80 | $128.24 | +0.20% | 2,494,278 |
| Jul 25, 2022 | $124.76 | $129.79 | $122.38 | $127.98 | +2.62% | 3,322,029 |
| Jul 18, 2022 | $129.50 | $130.50 | $122.75 | $124.71 | -2.02% | 3,644,515 |
| Jul 11, 2022 | $131.42 | $134.71 | $125.93 | $127.28 | -4.19% | 3,008,613 |
| Jul 5, 2022 | $133.88 | $135.10 | $128.57 | $132.84 | -1.30% | 2,582,043 |
| Jun 27, 2022 | $138.59 | $140.74 | $129.05 | $134.59 | -2.80% | 2,643,592 |
| Jun 21, 2022 | $139.01 | $141.65 | $134.22 | $138.47 | -0.38% | 2,943,709 |
| Jun 13, 2022 | $142.41 | $143.99 | $135.18 | $139.00 | -5.31% | 4,343,960 |
| Jun 6, 2022 | $145.22 | $148.03 | $138.53 | $146.80 | +2.16% | 2,651,197 |
| May 31, 2022 | $143.00 | $147.53 | $140.74 | $143.70 | +0.79% | 2,394,255 |
| May 23, 2022 | $141.51 | $142.94 | $138.42 | $142.57 | +2.55% | 2,685,925 |
| May 16, 2022 | $135.39 | $140.01 | $133.18 | $139.02 | +2.46% | 2,927,427 |
| May 9, 2022 | $146.81 | $149.20 | $133.30 | $135.68 | -9.87% | 4,376,133 |
| May 2, 2022 | $148.43 | $159.28 | $146.94 | $150.54 | -0.41% | 3,389,375 |
| Apr 25, 2022 | $153.70 | $157.70 | $149.68 | $151.16 | -4.65% | 3,132,202 |
| Apr 18, 2022 | $168.21 | $168.59 | $158.27 | $158.54 | -5.10% | 2,871,044 |
| Apr 11, 2022 | $167.90 | $169.32 | $164.54 | $167.06 | +0.42% | 1,891,388 |
| Apr 4, 2022 | $164.93 | $166.89 | $160.17 | $166.36 | +1.64% | 3,016,876 |
| Mar 28, 2022 | $155.56 | $164.43 | $151.02 | $163.67 | +3.53% | 2,664,263 |
| Mar 21, 2022 | $156.29 | $161.13 | $154.20 | $158.09 | +2.26% | 2,973,406 |
| Mar 14, 2022 | $155.41 | $158.99 | $149.57 | $154.60 | -2.18% | 6,175,158 |
| Mar 7, 2022 | $159.06 | $168.37 | $154.19 | $158.05 | -0.12% | 6,202,810 |
| Feb 28, 2022 | $148.78 | $158.91 | $145.74 | $158.24 | +7.55% | 4,157,373 |
| Feb 22, 2022 | $149.12 | $150.88 | $142.82 | $147.13 | -0.43% | 3,906,711 |
| Feb 14, 2022 | $142.72 | $151.84 | $138.64 | $147.77 | +4.04% | 3,338,867 |
| Feb 7, 2022 | $134.95 | $142.71 | $133.94 | $142.03 | +6.02% | 3,011,700 |
| Jan 31, 2022 | $128.60 | $136.34 | $128.60 | $133.97 | +4.39% | 2,528,609 |
| Jan 24, 2022 | $128.70 | $133.55 | $124.95 | $128.34 | -1.75% | 3,196,685 |
| Jan 18, 2022 | $129.68 | $138.95 | $128.98 | $130.62 | +0.45% | 2,400,024 |
| Jan 10, 2022 | $126.42 | $134.33 | $126.42 | $130.04 | +2.14% | 1,987,432 |
| Jan 3, 2022 | $137.00 | $137.93 | $125.20 | $127.31 | -7.94% | 2,895,457 |
| Dec 27, 2021 | $135.49 | $138.89 | $133.81 | $138.29 | +2.07% | 2,326,745 |
| Dec 20, 2021 | $132.99 | $135.78 | $130.89 | $135.49 | +1.43% | 2,405,978 |
| Dec 13, 2021 | $131.00 | $137.20 | $126.98 | $133.58 | +2.18% | 4,453,895 |
| Dec 6, 2021 | $132.76 | $135.46 | $129.95 | $130.73 | -1.54% | 2,244,292 |
| Nov 29, 2021 | $137.23 | $143.39 | $128.79 | $132.77 | -3.55% | 3,254,568 |
| Nov 22, 2021 | $141.43 | $143.46 | $136.51 | $137.65 | -4.48% | 1,667,543 |
| Nov 15, 2021 | $149.11 | $149.62 | $143.85 | $144.11 | -3.56% | 2,283,456 |
| Nov 8, 2021 | $144.27 | $150.64 | $141.87 | $149.43 | +4.50% | 2,930,867 |
| Nov 1, 2021 | $142.89 | $146.43 | $139.50 | $142.99 | +0.11% | 2,227,798 |
| Oct 25, 2021 | $144.42 | $145.55 | $142.36 | $142.83 | -0.43% | 2,295,254 |
| Oct 18, 2021 | $140.50 | $147.43 | $139.07 | $143.45 | +1.93% | 2,274,969 |
| Oct 11, 2021 | $136.28 | $140.93 | $133.09 | $140.74 | +3.82% | 3,101,417 |
| Oct 4, 2021 | $127.76 | $136.67 | $126.04 | $135.56 | +6.33% | 3,120,033 |
| Sep 27, 2021 | $131.25 | $132.25 | $126.64 | $127.49 | -3.04% | 3,560,696 |
| Sep 20, 2021 | $134.44 | $140.80 | $131.18 | $131.49 | -3.30% | 3,390,570 |
| Sep 13, 2021 | $141.53 | $144.00 | $134.12 | $135.98 | -4.10% | 3,823,526 |
| Sep 7, 2021 | $146.59 | $148.39 | $141.78 | $141.79 | -4.09% | 2,018,742 |
| Aug 30, 2021 | $146.10 | $148.90 | $143.58 | $147.83 | +1.44% | 1,668,983 |
| Aug 23, 2021 | $143.98 | $146.78 | $141.18 | $145.73 | +3.11% | 2,586,521 |
| Aug 16, 2021 | $154.45 | $155.51 | $140.30 | $141.34 | -8.74% | 3,193,926 |
| Aug 9, 2021 | $155.08 | $157.22 | $151.69 | $154.88 | -1.35% | 2,621,345 |
| Aug 2, 2021 | $159.91 | $163.79 | $154.34 | $157.00 | -1.82% | 1,776,131 |
| Jul 26, 2021 | $146.35 | $160.45 | $146.35 | $159.91 | +8.63% | 2,580,764 |
| Jul 19, 2021 | $149.06 | $150.90 | $145.83 | $147.21 | -2.16% | 2,197,848 |
| Jul 12, 2021 | $146.48 | $154.05 | $146.41 | $150.46 | +2.15% | 3,776,653 |
| Jul 6, 2021 | $148.88 | $150.69 | $143.82 | $147.29 | -0.30% | 2,189,983 |
| Jun 28, 2021 | $145.57 | $148.17 | $142.01 | $147.74 | +1.73% | 1,999,471 |
| Jun 21, 2021 | $146.11 | $149.96 | $144.42 | $145.23 | -0.03% | 2,518,351 |
| Jun 14, 2021 | $150.24 | $154.60 | $145.22 | $145.28 | -4.01% | 3,716,182 |
| Jun 7, 2021 | $152.39 | $155.89 | $150.81 | $151.35 | -0.58% | 3,204,466 |
| Jun 1, 2021 | $149.91 | $152.57 | $145.71 | $152.23 | +1.75% | 1,802,749 |
| May 24, 2021 | $149.67 | $151.17 | $148.20 | $149.61 | -0.28% | 1,784,019 |
| May 17, 2021 | $150.84 | $154.16 | $146.33 | $150.03 | +0.31% | 3,120,701 |
| May 10, 2021 | $149.75 | $150.20 | $145.13 | $149.57 | +1.14% | 2,091,950 |
| May 3, 2021 | $141.09 | $148.64 | $140.39 | $147.88 | +6.21% | 2,992,432 |
| Apr 26, 2021 | $143.00 | $143.18 | $138.08 | $139.24 | -2.40% | 1,707,647 |
| Apr 19, 2021 | $137.00 | $143.24 | $136.26 | $142.66 | +4.04% | 2,222,805 |
| Apr 12, 2021 | $135.00 | $138.29 | $132.62 | $137.12 | +1.44% | 2,418,644 |
| Apr 5, 2021 | $130.10 | $135.39 | $129.30 | $135.17 | +4.05% | 2,716,794 |
| Mar 29, 2021 | $122.97 | $129.95 | $122.53 | $129.91 | +5.28% | 2,951,690 |
| Mar 22, 2021 | $123.03 | $124.64 | $121.20 | $123.40 | -0.75% | 3,360,094 |
| Mar 15, 2021 | $121.62 | $125.29 | $120.77 | $124.33 | +3.12% | 5,537,130 |
| Mar 8, 2021 | $110.02 | $120.76 | $108.83 | $120.57 | +10.14% | 6,353,901 |
| Mar 1, 2021 | $107.70 | $112.17 | $105.62 | $109.47 | +2.29% | 5,782,974 |
| Feb 22, 2021 | $112.74 | $116.95 | $106.75 | $107.02 | -3.81% | 3,618,046 |
| Feb 16, 2021 | $120.02 | $121.85 | $110.58 | $111.26 | -8.17% | 3,699,243 |
| Feb 8, 2021 | $122.70 | $125.36 | $120.69 | $121.16 | +0.08% | 2,403,284 |
| Feb 1, 2021 | $122.61 | $123.35 | $117.66 | $121.06 | +1.45% | 3,266,555 |
| Jan 25, 2021 | $123.56 | $125.77 | $118.77 | $119.33 | -3.21% | 3,539,318 |
| Jan 19, 2021 | $121.88 | $125.82 | $120.44 | $123.29 | +1.72% | 2,085,957 |
| Jan 11, 2021 | $126.59 | $128.83 | $121.06 | $121.20 | -5.53% | 2,312,914 |
| Jan 4, 2021 | $130.08 | $133.15 | $125.53 | $128.30 | +2.37% | 3,476,060 |
| Dec 28, 2020 | $131.09 | $131.71 | $123.75 | $125.33 | -3.57% | 3,572,497 |
| Dec 21, 2020 | $132.50 | $132.93 | $127.83 | $129.97 | -2.11% | 1,778,205 |
| Dec 14, 2020 | $130.97 | $139.07 | $129.65 | $132.77 | +1.19% | 3,422,064 |
| Dec 7, 2020 | $130.81 | $136.93 | $130.45 | $131.21 | +0.51% | 2,571,454 |
| Nov 30, 2020 | $129.85 | $136.16 | $129.64 | $130.55 | -0.41% | 3,471,765 |
| Nov 23, 2020 | $128.10 | $132.09 | $123.96 | $131.09 | +0.77% | 3,400,446 |
| Nov 16, 2020 | $134.66 | $136.00 | $126.86 | $130.09 | -4.36% | 3,643,716 |
| Nov 9, 2020 | $144.52 | $144.99 | $132.25 | $136.02 | -9.74% | 4,542,741 |
| Nov 2, 2020 | $137.80 | $151.48 | $136.70 | $150.70 | +10.36% | 3,415,916 |
| Oct 26, 2020 | $137.47 | $139.29 | $131.78 | $136.55 | -1.04% | 3,768,908 |
| Oct 19, 2020 | $140.42 | $142.27 | $137.28 | $137.99 | -1.30% | 3,031,415 |
| Oct 12, 2020 | $141.61 | $143.91 | $138.79 | $139.81 | -0.82% | 2,059,348 |
| Oct 5, 2020 | $139.96 | $142.95 | $134.81 | $140.97 | +0.92% | 2,669,690 |
| Sep 28, 2020 | $139.21 | $143.29 | $136.99 | $139.69 | +0.74% | 2,696,774 |
| Sep 21, 2020 | $140.90 | $143.86 | $134.74 | $138.67 | -2.92% | 4,280,979 |
| Sep 14, 2020 | $145.87 | $150.33 | $142.57 | $142.84 | -1.44% | 4,556,429 |
| Sep 8, 2020 | $142.51 | $151.93 | $140.43 | $144.92 | -0.54% | 3,370,954 |
| Aug 31, 2020 | $150.00 | $153.27 | $142.22 | $145.70 | -2.33% | 3,523,388 |
| Aug 24, 2020 | $149.74 | $153.46 | $143.56 | $149.18 | +0.44% | 2,993,359 |
| Aug 17, 2020 | $152.15 | $156.78 | $146.00 | $148.53 | +0.75% | 3,073,238 |
| Aug 10, 2020 | $155.45 | $158.57 | $141.26 | $147.42 | -4.00% | 4,997,797 |
| Aug 3, 2020 | $160.73 | $166.11 | $152.58 | $153.57 | -3.93% | 4,519,250 |
| Jul 27, 2020 | $163.84 | $165.98 | $155.14 | $159.85 | +0.83% | 4,222,129 |
| Jul 20, 2020 | $151.91 | $159.92 | $151.33 | $158.54 | +5.43% | 3,680,677 |
| Jul 13, 2020 | $145.13 | $150.65 | $141.05 | $150.38 | +5.16% | 3,298,179 |
| Jul 6, 2020 | $139.00 | $146.23 | $137.86 | $143.00 | +4.55% | 3,879,514 |
| Jun 29, 2020 | $138.27 | $140.52 | $136.37 | $136.78 | -0.34% | 2,689,037 |
| Jun 22, 2020 | $134.88 | $139.47 | $133.00 | $137.24 | +4.19% | 4,429,844 |
| Jun 15, 2020 | $126.95 | $132.98 | $125.01 | $131.72 | +1.93% | 3,843,443 |
| Jun 8, 2020 | $128.58 | $137.89 | $127.31 | $129.22 | +0.26% | 5,010,403 |
| Jun 1, 2020 | $140.54 | $141.54 | $124.51 | $128.88 | -8.32% | 5,716,820 |
| May 26, 2020 | $148.01 | $148.06 | $135.01 | $140.58 | -4.58% | 4,386,405 |
| May 18, 2020 | $152.02 | $152.70 | $141.50 | $147.33 | -2.21% | 4,258,477 |
| May 11, 2020 | $143.10 | $152.36 | $137.86 | $150.66 | +5.08% | 5,066,196 |
| May 4, 2020 | $140.00 | $147.62 | $139.74 | $143.38 | +4.01% | 6,439,582 |
| Apr 27, 2020 | $138.31 | $138.51 | $128.64 | $137.85 | +1.17% | 4,870,576 |
| Apr 20, 2020 | $125.00 | $138.56 | $120.37 | $136.25 | +9.46% | 5,932,414 |
| Apr 13, 2020 | $114.41 | $127.85 | $112.52 | $124.48 | +9.49% | 7,719,067 |
| Apr 6, 2020 | $109.58 | $115.96 | $103.21 | $113.69 | +5.32% | 4,479,563 |
| Mar 30, 2020 | $101.58 | $111.64 | $95.33 | $107.95 | +7.31% | 5,469,911 |
| Mar 23, 2020 | $97.23 | $114.75 | $95.64 | $100.60 | +7.16% | 7,499,039 |
| Mar 16, 2020 | $77.75 | $113.65 | $77.18 | $93.88 | +6.71% | 10,203,565 |
| Mar 9, 2020 | $115.26 | $115.96 | $82.09 | $87.98 | -26.12% | 11,018,055 |
| Mar 2, 2020 | $108.50 | $122.31 | $107.19 | $119.08 | +10.77% | 5,027,690 |
| Feb 24, 2020 | $122.65 | $122.65 | $104.00 | $107.50 | -9.80% | 7,030,441 |
| Feb 18, 2020 | $116.38 | $119.39 | $114.75 | $119.18 | +3.10% | 2,354,739 |
| Feb 10, 2020 | $113.36 | $116.07 | $113.00 | $115.60 | +2.35% | 2,235,424 |
| Feb 3, 2020 | $113.20 | $114.62 | $110.21 | $112.95 | -0.61% | 2,978,888 |
| Jan 27, 2020 | $111.01 | $114.50 | $109.01 | $113.64 | +3.02% | 4,136,088 |
| Jan 21, 2020 | $105.18 | $110.46 | $105.14 | $110.31 | +4.43% | 2,150,783 |
| Jan 13, 2020 | $102.01 | $106.40 | $100.80 | $105.63 | +3.14% | 2,673,661 |
| Jan 6, 2020 | $104.83 | $105.24 | $99.66 | $102.41 | -0.79% | 2,491,989 |
| Dec 30, 2019 | $101.94 | $105.87 | $101.73 | $103.23 | +1.31% | 2,017,567 |
| Dec 23, 2019 | $96.79 | $103.87 | $96.38 | $101.90 | +5.66% | 1,872,263 |
| Dec 16, 2019 | $99.00 | $99.01 | $96.44 | $96.44 | -2.09% | 2,466,204 |
| Dec 9, 2019 | $97.57 | $99.59 | $97.06 | $98.50 | +1.48% | 2,648,396 |
| Dec 2, 2019 | $98.29 | $101.20 | $96.26 | $97.06 | -1.28% | 3,501,767 |
| Nov 25, 2019 | $96.41 | $98.74 | $96.23 | $98.32 | +1.42% | 1,495,450 |
| Nov 18, 2019 | $98.88 | $100.00 | $96.49 | $96.94 | -2.12% | 2,298,663 |
| Nov 11, 2019 | $95.47 | $100.70 | $95.47 | $99.04 | +3.59% | 3,211,318 |
| Nov 4, 2019 | $96.07 | $97.22 | $94.58 | $95.61 | -0.87% | 3,055,152 |
| Oct 28, 2019 | $94.88 | $97.73 | $92.85 | $96.45 | +0.72% | 2,326,541 |
| Oct 21, 2019 | $93.74 | $96.96 | $91.71 | $95.76 | +2.65% | 2,766,101 |
| Oct 14, 2019 | $92.44 | $93.80 | $90.64 | $93.29 | +0.77% | 2,367,224 |
| Oct 7, 2019 | $93.73 | $96.66 | $92.48 | $92.58 | -1.97% | 2,464,337 |
| Sep 30, 2019 | $91.90 | $94.52 | $90.09 | $94.44 | +1.95% | 2,612,115 |
| Sep 23, 2019 | $95.13 | $96.92 | $92.19 | $92.63 | -2.32% | 2,708,455 |
| Sep 16, 2019 | $91.38 | $95.02 | $90.41 | $94.83 | +5.39% | 3,290,949 |
| Sep 9, 2019 | $96.30 | $96.62 | $89.46 | $89.98 | -6.79% | 4,487,379 |
| Sep 3, 2019 | $98.77 | $101.19 | $95.75 | $96.53 | -1.16% | 2,875,439 |
| Aug 26, 2019 | $97.00 | $99.14 | $95.75 | $97.66 | +1.18% | 3,062,247 |
| Aug 19, 2019 | $91.44 | $97.00 | $91.00 | $96.52 | +4.03% | 2,650,850 |
| Aug 12, 2019 | $93.76 | $96.49 | $90.39 | $92.78 | -1.02% | 3,955,943 |
| Aug 5, 2019 | $90.94 | $95.41 | $89.38 | $93.74 | +4.69% | 3,766,798 |
| Jul 29, 2019 | $89.59 | $90.78 | $85.44 | $89.54 | +0.24% | 2,823,656 |
| Jul 22, 2019 | $90.50 | $90.76 | $88.88 | $89.33 | -0.99% | 2,249,687 |
| Jul 15, 2019 | $85.80 | $90.70 | $84.46 | $90.22 | +5.16% | 3,129,434 |
| Jul 8, 2019 | $84.47 | $86.95 | $83.43 | $85.79 | +2.55% | 2,060,257 |
| Jul 1, 2019 | $83.04 | $85.59 | $81.79 | $83.66 | -1.44% | 1,940,936 |
| Jun 24, 2019 | $84.10 | $86.81 | $82.58 | $84.88 | +1.43% | 3,310,000 |
| Jun 17, 2019 | $78.11 | $84.79 | $78.00 | $83.68 | +7.10% | 3,236,532 |
| Jun 10, 2019 | $76.31 | $79.08 | $75.93 | $78.13 | +0.93% | 2,135,910 |
| Jun 3, 2019 | $78.00 | $79.00 | $76.34 | $77.41 | +0.29% | 2,558,362 |
| May 28, 2019 | $73.29 | $77.75 | $72.98 | $77.19 | +4.96% | 2,233,658 |
| May 20, 2019 | $76.10 | $76.85 | $73.13 | $73.54 | -3.13% | 1,955,199 |
| May 13, 2019 | $74.10 | $76.90 | $73.39 | $75.92 | +3.89% | 3,050,732 |
| May 6, 2019 | $70.72 | $75.32 | $69.92 | $73.08 | +3.40% | 2,889,174 |
| Apr 29, 2019 | $70.79 | $72.37 | $69.58 | $70.68 | -0.41% | 3,401,177 |
| Apr 22, 2019 | $71.12 | $71.51 | $69.16 | $70.97 | -0.21% | 2,000,173 |
| Apr 15, 2019 | $74.05 | $74.85 | $70.33 | $71.12 | -4.66% | 2,246,132 |
| Apr 8, 2019 | $76.00 | $76.34 | $74.04 | $74.60 | -1.31% | 2,194,423 |
| Apr 1, 2019 | $75.18 | $75.82 | $73.62 | $75.59 | +0.72% | 2,151,787 |
| Mar 25, 2019 | $76.49 | $77.99 | $74.47 | $75.05 | -1.12% | 2,559,932 |
| Mar 18, 2019 | $77.24 | $77.36 | $70.95 | $75.90 | -1.11% | 4,596,142 |
| Mar 11, 2019 | $77.21 | $78.82 | $75.96 | $76.75 | -0.57% | 3,404,582 |
| Mar 4, 2019 | $74.30 | $77.41 | $73.37 | $77.19 | +3.68% | 2,503,569 |
| Feb 25, 2019 | $76.62 | $77.11 | $74.35 | $74.45 | -2.97% | 2,294,101 |
| Feb 19, 2019 | $77.00 | $77.84 | $76.01 | $76.73 | +0.41% | 2,710,617 |
| Feb 11, 2019 | $74.71 | $76.58 | $73.45 | $76.42 | +1.33% | 2,181,980 |
| Feb 4, 2019 | $76.01 | $76.99 | $74.56 | $75.42 | -1.87% | 2,064,064 |
| Jan 28, 2019 | $72.87 | $77.92 | $72.42 | $76.86 | +5.56% | 3,467,483 |
| Jan 22, 2019 | $69.00 | $72.92 | $68.58 | $72.81 | +5.67% | 1,536,618 |
| Jan 14, 2019 | $70.81 | $70.97 | $68.19 | $68.90 | -2.01% | 2,484,450 |
| Jan 7, 2019 | $69.97 | $70.44 | $67.97 | $70.31 | +1.57% | 2,586,666 |
| Dec 31, 2018 | $69.41 | $71.47 | $68.64 | $69.22 | -0.27% | 1,885,750 |
| Dec 24, 2018 | $69.72 | $71.68 | $69.08 | $69.41 | +0.59% | 1,873,783 |
| Dec 17, 2018 | $72.20 | $74.17 | $68.74 | $69.00 | -4.14% | 6,898,042 |
| Dec 10, 2018 | $72.20 | $73.44 | $70.57 | $71.98 | -0.32% | 2,723,319 |
| Dec 3, 2018 | $70.00 | $72.62 | $69.21 | $72.21 | +4.79% | 2,488,790 |
| Nov 26, 2018 | $69.12 | $69.90 | $66.70 | $68.91 | +0.53% | 2,169,609 |
| Nov 19, 2018 | $67.25 | $70.52 | $66.45 | $68.55 | +1.86% | 1,966,398 |
| Nov 12, 2018 | $64.53 | $67.66 | $62.80 | $67.30 | +3.71% | 2,756,944 |
| Nov 5, 2018 | $65.14 | $66.87 | $64.21 | $64.89 | -0.44% | 3,444,829 |
| Oct 29, 2018 | $62.25 | $65.28 | $61.14 | $65.18 | +4.96% | 3,200,061 |
| Oct 22, 2018 | $64.85 | $66.11 | $61.23 | $62.10 | -4.27% | 3,722,281 |
| Oct 15, 2018 | $67.00 | $67.73 | $64.53 | $64.87 | -1.80% | 3,787,530 |
| Oct 8, 2018 | $61.77 | $66.62 | $60.47 | $66.06 | +4.59% | 5,220,466 |
| Oct 1, 2018 | $62.43 | $65.53 | $62.43 | $63.16 | +0.98% | 3,081,664 |
| Sep 24, 2018 | $64.50 | $64.91 | $61.15 | $62.55 | -2.19% | 3,404,682 |
| Sep 17, 2018 | $61.90 | $65.10 | $61.90 | $63.95 | +3.53% | 4,784,241 |
| Sep 10, 2018 | $61.15 | $63.05 | $58.26 | $61.77 | +1.25% | 4,953,578 |
| Sep 4, 2018 | $63.13 | $63.14 | $60.15 | $61.01 | -4.66% | 2,909,329 |
| Aug 27, 2018 | $67.07 | $68.10 | $63.63 | $63.99 | -4.11% | 3,354,662 |
| Aug 20, 2018 | $67.00 | $67.76 | $65.43 | $66.73 | -0.07% | 2,318,548 |
| Aug 13, 2018 | $71.43 | $71.76 | $64.50 | $66.78 | -6.82% | 4,339,035 |
| Aug 6, 2018 | $72.84 | $73.43 | $71.07 | $71.67 | -2.00% | 2,103,916 |
| Jul 30, 2018 | $72.75 | $73.73 | $72.38 | $73.13 | +0.47% | 1,852,957 |
| Jul 23, 2018 | $74.51 | $74.51 | $72.13 | $72.79 | -2.37% | 2,428,470 |
| Jul 16, 2018 | $73.12 | $75.54 | $72.66 | $74.56 | +1.86% | 1,755,940 |
| Jul 9, 2018 | $75.33 | $75.71 | $72.47 | $73.20 | -2.41% | 2,135,063 |
| Jul 2, 2018 | $72.65 | $75.54 | $72.09 | $75.01 | +2.73% | 1,786,397 |
| Jun 25, 2018 | $69.80 | $73.48 | $69.08 | $73.02 | +4.27% | 3,094,495 |
| Jun 18, 2018 | $69.42 | $70.19 | $68.47 | $70.03 | +0.62% | 1,970,552 |
| Jun 11, 2018 | $70.42 | $70.76 | $68.63 | $69.60 | -1.53% | 3,558,551 |
| Jun 4, 2018 | $70.48 | $72.01 | $70.20 | $70.68 | +0.81% | 2,015,542 |
| May 29, 2018 | $70.36 | $71.10 | $69.69 | $70.11 | -1.36% | 1,804,112 |
| May 21, 2018 | $70.66 | $71.91 | $70.13 | $71.08 | +0.58% | 1,591,556 |
| May 14, 2018 | $73.60 | $73.72 | $70.12 | $70.67 | -3.69% | 2,112,902 |
| May 7, 2018 | $73.55 | $75.60 | $72.93 | $73.38 | -0.33% | 2,309,316 |
| Apr 30, 2018 | $71.12 | $73.96 | $70.16 | $73.62 | +2.68% | 2,398,823 |
| Apr 23, 2018 | $70.50 | $71.79 | $69.76 | $71.70 | +0.69% | 1,644,142 |
| Apr 16, 2018 | $71.20 | $73.50 | $69.71 | $71.21 | +0.24% | 3,313,637 |
| Apr 9, 2018 | $67.73 | $71.35 | $67.45 | $71.04 | +4.76% | 3,667,914 |
| Apr 2, 2018 | $69.06 | $70.30 | $66.84 | $67.81 | -0.85% | 2,857,219 |
| Mar 26, 2018 | $69.97 | $70.84 | $66.19 | $68.39 | -1.36% | 3,132,014 |
| Mar 19, 2018 | $68.72 | $71.07 | $68.01 | $69.33 | +0.89% | 3,746,357 |
| Mar 12, 2018 | $67.73 | $69.75 | $67.59 | $68.72 | +0.81% | 4,023,407 |
| Mar 5, 2018 | $70.25 | $72.04 | $66.48 | $68.17 | -3.39% | 4,139,455 |
| Feb 26, 2018 | $73.91 | $74.22 | $68.63 | $70.56 | -3.87% | 3,331,787 |
| Feb 20, 2018 | $72.85 | $73.51 | $71.31 | $73.40 | -0.37% | 2,380,919 |
| Feb 12, 2018 | $69.15 | $75.25 | $68.94 | $73.67 | +6.72% | 3,801,244 |
| Feb 5, 2018 | $74.18 | $74.69 | $67.90 | $69.03 | -6.94% | 4,937,244 |
| Jan 29, 2018 | $77.57 | $77.80 | $73.56 | $74.18 | -4.93% | 2,827,812 |
| Jan 22, 2018 | $78.90 | $79.12 | $74.88 | $78.03 | -0.29% | 3,559,296 |
| Jan 16, 2018 | $78.61 | $80.21 | $78.00 | $78.26 | +0.09% | 2,194,827 |
| Jan 8, 2018 | $78.58 | $79.21 | $76.97 | $78.19 | -0.65% | 2,750,831 |
| Jan 2, 2018 | $80.66 | $80.79 | $77.28 | $78.70 | -1.56% | 2,534,833 |
| Dec 26, 2017 | $78.99 | $80.23 | $78.56 | $79.95 | +1.85% | 1,744,806 |
| Dec 18, 2017 | $76.66 | $78.63 | $76.00 | $78.50 | +3.30% | 2,936,908 |
| Dec 11, 2017 | $77.81 | $77.99 | $74.87 | $75.99 | -2.40% | 6,115,132 |
| Dec 4, 2017 | $80.64 | $80.95 | $77.26 | $77.86 | -3.46% | 3,657,028 |
| Nov 27, 2017 | $85.01 | $86.06 | $80.14 | $80.65 | -4.50% | 3,443,273 |
| Nov 20, 2017 | $84.30 | $85.10 | $83.94 | $84.45 | +0.15% | 1,427,425 |
| Nov 13, 2017 | $84.28 | $85.67 | $82.95 | $84.32 | +0.40% | 2,511,372 |
| Nov 6, 2017 | $81.33 | $84.85 | $80.80 | $83.98 | +5.49% | 3,150,799 |
| Oct 30, 2017 | $79.25 | $81.07 | $78.91 | $79.61 | +0.47% | 2,491,575 |
| Oct 23, 2017 | $79.31 | $80.73 | $78.20 | $79.24 | -0.54% | 3,189,709 |
| Oct 16, 2017 | $80.95 | $81.03 | $79.00 | $79.67 | -1.36% | 1,756,521 |
| Oct 9, 2017 | $79.54 | $81.60 | $78.35 | $80.77 | +2.00% | 2,641,903 |
| Oct 2, 2017 | $77.44 | $79.45 | $76.76 | $79.19 | +2.21% | 2,345,825 |
| Sep 25, 2017 | $78.69 | $79.98 | $77.24 | $77.48 | -2.32% | 2,517,138 |
| Sep 18, 2017 | $80.45 | $82.05 | $78.35 | $79.32 | -1.94% | 3,017,426 |
| Sep 11, 2017 | $83.48 | $84.70 | $80.87 | $80.89 | -4.36% | 2,869,896 |
| Sep 5, 2017 | $82.69 | $85.03 | $82.50 | $84.58 | +2.98% | 2,289,218 |
| Aug 28, 2017 | $80.06 | $82.66 | $79.24 | $82.13 | +3.20% | 3,246,228 |
| Aug 21, 2017 | $78.10 | $79.92 | $77.87 | $79.58 | +1.99% | 1,891,673 |
| Aug 14, 2017 | $76.48 | $79.67 | $76.01 | $78.03 | +0.49% | 3,046,098 |
| Aug 7, 2017 | $73.00 | $78.08 | $72.00 | $77.65 | +6.15% | 3,791,836 |
| Jul 31, 2017 | $72.57 | $75.19 | $71.76 | $73.15 | +0.81% | 2,392,851 |
| Jul 24, 2017 | $74.10 | $74.10 | $70.23 | $72.56 | -1.68% | 3,120,983 |
| Jul 17, 2017 | $71.95 | $74.94 | $71.54 | $73.80 | +3.55% | 2,891,728 |
| Jul 10, 2017 | $69.60 | $72.09 | $69.47 | $71.27 | +2.25% | 2,877,677 |
| Jul 3, 2017 | $71.17 | $71.90 | $69.24 | $69.70 | -3.41% | 2,016,873 |
| Jun 26, 2017 | $74.03 | $74.45 | $71.68 | $72.16 | -3.14% | 2,151,243 |
| Jun 19, 2017 | $71.70 | $74.70 | $71.27 | $74.50 | +3.49% | 2,140,162 |
| Jun 12, 2017 | $72.19 | $74.60 | $70.02 | $71.99 | -0.77% | 4,151,218 |
| Jun 5, 2017 | $74.93 | $76.27 | $72.04 | $72.55 | -2.97% | 3,116,009 |
| May 30, 2017 | $72.84 | $75.64 | $72.19 | $74.77 | +1.60% | 2,210,857 |
| May 22, 2017 | $73.07 | $74.10 | $71.57 | $73.59 | +0.89% | 2,523,737 |
| May 15, 2017 | $71.18 | $74.49 | $70.94 | $72.94 | +3.30% | 4,016,189 |
| May 8, 2017 | $66.37 | $71.05 | $65.97 | $70.61 | +6.39% | 3,097,791 |
| May 1, 2017 | $67.69 | $67.87 | $64.90 | $66.37 | -2.57% | 3,406,601 |
| Apr 24, 2017 | $68.04 | $68.42 | $65.50 | $68.12 | -1.39% | 4,933,991 |
| Apr 17, 2017 | $69.34 | $70.30 | $67.84 | $69.08 | -0.36% | 3,774,459 |
| Apr 10, 2017 | $66.78 | $70.30 | $66.74 | $69.33 | +3.18% | 2,467,838 |
| Apr 3, 2017 | $65.34 | $68.73 | $64.96 | $67.19 | +2.56% | 2,656,232 |
| Mar 27, 2017 | $65.98 | $66.82 | $64.62 | $65.51 | +1.44% | 4,304,402 |
| Mar 20, 2017 | $64.84 | $66.56 | $63.57 | $64.58 | -0.03% | 4,281,950 |
| Mar 13, 2017 | $62.71 | $65.40 | $60.57 | $64.60 | +3.81% | 4,493,767 |
| Mar 6, 2017 | $62.59 | $62.77 | $60.10 | $62.23 | -0.59% | 3,298,663 |
| Feb 27, 2017 | $65.92 | $67.25 | $60.86 | $62.60 | -4.99% | 4,796,501 |
| Feb 21, 2017 | $66.38 | $67.56 | $65.59 | $65.89 | -1.96% | 2,312,174 |
| Feb 13, 2017 | $68.13 | $69.01 | $66.55 | $67.21 | -1.95% | 2,573,160 |
| Feb 6, 2017 | $67.61 | $69.06 | $66.51 | $68.55 | +2.31% | 2,931,764 |
| Jan 30, 2017 | $63.37 | $67.03 | $62.23 | $67.00 | +6.60% | 3,046,144 |
| Jan 23, 2017 | $64.45 | $65.71 | $62.36 | $62.85 | -1.61% | 3,382,873 |
| Jan 17, 2017 | $65.00 | $65.68 | $61.38 | $63.88 | +0.54% | 3,131,136 |
| Jan 9, 2017 | $62.41 | $63.96 | $60.20 | $63.54 | +3.69% | 3,583,409 |
| Jan 3, 2017 | $59.60 | $63.57 | $59.30 | $61.28 | +2.54% | 2,953,396 |
| Dec 27, 2016 | $58.34 | $62.64 | $58.13 | $59.76 | +3.21% | 3,113,423 |
| Dec 19, 2016 | $56.56 | $58.49 | $54.69 | $57.90 | +2.42% | 4,193,659 |
| Dec 12, 2016 | $56.72 | $58.92 | $53.31 | $56.53 | +0.25% | 7,359,147 |
| Dec 5, 2016 | $57.61 | $58.50 | $56.14 | $56.39 | -3.36% | 5,011,256 |
| Nov 28, 2016 | $57.32 | $59.62 | $56.64 | $58.35 | +3.42% | 3,984,877 |
| Nov 21, 2016 | $58.41 | $59.10 | $54.78 | $56.42 | -1.86% | 2,819,750 |
| Nov 14, 2016 | $56.56 | $61.16 | $53.87 | $57.49 | – | 7,577,026 |
Seasonality
FNV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.8% | 4.6% | 4.9% | 2.1% | -1.7% | 3.5% | 2.7% | -2.8% | -0.4% | 2.5% | -1.2% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 13.1% | 19.7% | -11.8% | -6.8% | 0.2% | -9.5% | 2.1% | 23.6% | -9.4% | -5.5% | ||
| 2025 | 15.6% | 5.1% | 10.5% | 9.0% | -1.7% | -2.7% | -2.8% | 18.2% | 18.3% | -16.3% | 12.4% | -1.2% |
| 2024 | -2.3% | -3.1% | 14.0% | 1.0% | 2.8% | -4.0% | 8.8% | -5.3% | 2.0% | 6.8% | -7.6% | -3.8% |
| 2023 | 7.5% | -13.0% | 14.6% | 4.1% | -4.2% | -1.7% | 2.3% | -1.3% | -7.0% | -8.9% | -7.8% | -0.8% |
| 2022 | -4.3% | 11.2% | 8.7% | -5.2% | -6.0% | -7.2% | -2.7% | -6.1% | -0.3% | 3.4% | 18.2% | -6.4% |
| 2021 | -4.8% | -10.3% | 17.3% | 11.1% | 7.4% | -2.8% | 10.2% | -8.8% | -10.7% | 9.9% | -3.7% | 0.8% |
| 2020 | 10.0% | -5.4% | -7.2% | 32.8% | 6.3% | -0.4% | 14.4% | -5.9% | -7.1% | -2.2% | -2.6% | -5.6% |
| 2019 | 10.6% | -2.9% | -0.1% | -4.5% | 7.7% | 10.3% | 2.3% | 12.5% | -6.4% | 6.4% | 1.4% | 5.3% |
| 2018 | -4.5% | -8.3% | -2.1% | 3.8% | -0.6% | 3.9% | 0.3% | -12.6% | -1.9% | -0.2% | 10.4% | 2.2% |
| 2017 | 8.8% | -0.7% | 1.8% | 4.0% | 9.5% | -3.0% | 0.4% | 12.9% | -5.0% | 2.5% | 2.2% | -1.2% |