Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	386.52	388.22	380.37	381.24	381.24	-0.65%	688,589
Feb 26, 2026	375.46	384.80	371.47	383.74	383.74	1.93%	265,510
Feb 25, 2026	379.36	380.35	373.45	376.46	376.46	0.53%	287,657
Feb 24, 2026	364.31	377.41	363.50	374.47	374.47	0.89%	290,531
Feb 23, 2026	358.97	371.64	358.97	371.16	371.16	4.13%	366,076
Feb 20, 2026	350.81	357.42	346.17	356.43	356.43	2.02%	415,307
Feb 19, 2026	344.03	349.52	342.84	349.38	349.38	0.37%	185,879
Feb 18, 2026	344.40	350.60	341.83	348.10	348.10	2.27%	326,283
Feb 17, 2026	333.42	340.72	329.78	340.36	340.36	-1.02%	348,052
Feb 13, 2026	330.01	344.41	330.01	343.87	343.87	5.44%	477,941
Feb 12, 2026	349.97	349.97	325.81	326.12	326.12	-6.65%	402,668
Feb 11, 2026	352.47	355.94	342.85	349.35	349.35	1.04%	319,111
Feb 10, 2026	335.17	345.95	335.06	345.76	345.76	2.68%	286,074
Feb 9, 2026	322.00	336.77	320.95	336.73	336.73	6.11%	286,973
Feb 6, 2026	314.42	319.38	312.90	317.34	317.34	3.30%	262,896
Feb 5, 2026	315.57	323.19	305.11	307.19	307.19	-5.85%	394,446
Feb 4, 2026	332.71	333.16	320.00	326.27	326.27	0.12%	510,832
Feb 3, 2026	333.19	333.19	318.53	325.89	325.89	2.54%	452,351
Feb 2, 2026	319.33	327.87	314.66	317.82	317.82	-0.29%	512,501
Jan 30, 2026	334.99	339.01	315.96	318.74	318.74	-9.84%	733,295
Jan 29, 2026	368.15	368.63	347.81	353.52	353.52	-2.70%	666,623
Jan 28, 2026	361.00	364.56	355.95	363.32	363.32	2.12%	470,351
Jan 27, 2026	355.38	359.00	343.39	355.77	355.77	0.02%	445,842
Jan 26, 2026	363.04	365.52	355.43	355.71	355.71	1.45%	651,189
Jan 23, 2026	359.00	359.55	346.09	350.61	350.61	-1.59%	681,546
Jan 22, 2026	350.78	360.03	350.41	356.28	356.28	2.09%	363,613
Jan 21, 2026	356.78	356.78	345.99	348.97	348.97	-0.29%	724,563
Jan 20, 2026	351.61	353.40	346.47	350.00	350.00	0.52%	703,795
Jan 19, 2026	344.43	349.99	340.01	348.19	348.19	2.78%	225,218
Jan 16, 2026	333.48	339.27	329.64	338.77	338.77	1.40%	395,245
Jan 15, 2026	328.51	335.50	327.17	334.10	334.10	1.34%	436,595
Jan 14, 2026	335.19	335.19	323.55	329.68	329.68	-0.13%	436,588
Jan 13, 2026	325.51	331.25	321.14	330.11	330.11	2.95%	406,092
Jan 12, 2026	326.07	326.37	320.00	320.65	320.65	0.73%	377,259
Jan 9, 2026	315.91	328.68	314.66	318.32	318.32	1.82%	530,599
Jan 8, 2026	299.65	312.86	296.95	312.64	312.64	3.71%	388,870
Jan 7, 2026	298.09	302.19	292.48	301.47	301.47	-0.48%	354,553
Jan 6, 2026	295.33	303.11	294.54	302.91	302.91	3.50%	406,851
Jan 5, 2026	289.64	303.65	289.64	292.67	292.67	2.30%	370,189
Jan 2, 2026	286.91	288.44	278.28	286.10	286.10	0.56%	246,680
Dec 31, 2025	284.36	286.91	283.34	284.51	284.51	-0.20%	186,237
Dec 30, 2025	288.75	288.84	284.74	285.09	285.09	0.15%	269,409
Dec 29, 2025	288.52	289.49	281.00	284.65	284.65	-3.53%	444,392
Dec 24, 2025	295.10	296.02	290.76	295.07	295.07	-0.17%	95,726
Dec 23, 2025	295.52	295.85	291.95	295.58	295.58	0.04%	315,881
Dec 22, 2025	296.15	298.75	293.68	295.46	295.46	1.10%	249,879
Dec 19, 2025	288.20	294.77	287.01	292.25	292.25	1.61%	951,226
Dec 18, 2025	285.33	290.17	285.33	287.61	287.61	0.14%	377,778
Dec 17, 2025	289.71	292.38	284.13	287.22	287.22	-0.18%	330,800
Dec 16, 2025	292.56	293.44	287.23	287.75	287.75	-1.56%	315,351