Skip to main content
Franco-Nevada Corporation (TSX: FNV)
Canada flag Canada · Delayed Price · Currency is CAD
166.92
+1.26 (0.76%)
Dec 20, 2024, 4:00 PM EST

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024166.23168.52165.36166.92166.920.76%1,062,578
Dec 19, 2024167.99169.10165.51165.66165.66-0.61%291,400
Dec 18, 2024169.79171.91166.13166.67166.67-2.14%273,217
Dec 17, 2024168.93171.03168.93170.31170.310.19%218,600
Dec 16, 2024170.12171.46169.00169.98169.98-0.06%210,301
Dec 13, 2024171.95172.24169.01170.09170.09-1.69%205,734
Dec 12, 2024172.79174.19172.15173.02173.02-1.79%296,200
Dec 11, 2024173.25176.23173.25176.17176.171.88%251,919
Dec 10, 2024174.40175.00172.37172.92172.92-0.10%318,900
Dec 9, 2024173.20176.81172.74173.10173.101.45%275,600
Dec 6, 2024173.01174.42170.09170.63170.63-1.48%148,600
Dec 5, 2024170.82173.46170.01173.19173.190.67%202,507
Dec 4, 2024171.99173.75171.46172.04171.53-0.27%256,315
Dec 3, 2024171.16174.69171.16172.50171.991.16%473,900
Dec 2, 2024170.82172.73170.41170.53170.03-0.53%179,939
Nov 29, 2024172.90174.20171.23171.44170.94-0.45%158,900
Nov 28, 2024172.86172.86171.83172.21171.70-0.09%43,700
Nov 27, 2024173.04174.87171.54172.37171.86-0.03%159,445
Nov 26, 2024171.86173.00168.36172.42171.912.12%344,400
Nov 25, 2024169.70169.70167.46168.84168.34-2.33%796,700
Nov 22, 2024172.95173.49172.09172.86172.350.41%172,900
Nov 21, 2024170.97172.25168.57172.15171.641.37%262,839
Nov 20, 2024168.69170.31168.29169.82169.320.24%193,418
Nov 19, 2024167.67169.49167.31169.42168.922.05%250,445
Nov 18, 2024164.35166.70163.69166.01165.523.43%390,100
Nov 15, 2024162.18163.36160.00160.51160.04-0.90%272,343
Nov 14, 2024157.70162.59157.70161.97161.492.14%232,439
Nov 13, 2024160.88161.51158.53158.58158.11-1.03%413,400
Nov 12, 2024162.52163.38158.45160.23159.76-2.34%548,904
Nov 11, 2024167.05167.10161.48164.07163.59-3.71%330,300
Nov 8, 2024174.01175.14168.96170.39169.89-2.76%416,340
Nov 7, 2024177.80179.00172.85175.22174.71-4.89%395,800
Nov 6, 2024180.00184.49177.62184.23183.69-0.56%410,044
Nov 5, 2024183.60185.55182.18185.27184.730.97%309,200
Nov 4, 2024183.88184.05181.41183.49182.95-0.21%302,000
Nov 1, 2024185.93186.08183.61183.87183.33-0.51%175,027
Oct 31, 2024187.50187.76183.93184.82184.28-2.43%395,146
Oct 30, 2024190.70190.86187.64189.43188.87-0.84%298,500
Oct 29, 2024189.59191.17188.77191.03190.471.10%387,400
Oct 28, 2024188.08190.32188.08188.95188.400.24%356,500
Oct 25, 2024187.02190.32186.94188.50187.950.21%362,600
Oct 24, 2024188.69188.93185.12188.11187.56-0.21%395,100
Oct 23, 2024188.00188.92186.00188.51187.960.31%253,400
Oct 22, 2024185.44188.12184.39187.92187.372.36%279,339
Oct 21, 2024184.32186.75183.47183.59183.050.62%300,700
Oct 18, 2024176.48182.92176.08182.46181.923.95%267,300
Oct 17, 2024173.60175.62173.09175.53175.011.77%243,700
Oct 16, 2024172.64174.09171.20172.47171.960.74%199,001
Oct 15, 2024169.90171.37169.33171.21170.710.72%323,400
Oct 11, 2024169.90171.46169.51169.99169.490.62%167,600
Oct 10, 2024166.88169.15166.58168.95168.451.93%218,500
Oct 9, 2024164.00166.02162.69165.75165.260.76%271,400
Oct 8, 2024163.48164.88162.28164.50164.020.28%204,308
Oct 7, 2024164.02164.88162.88164.04163.560.03%185,700
Oct 4, 2024164.72165.04162.60163.99163.51-0.61%295,900
Oct 3, 2024166.60167.26163.06165.00164.52-1.98%420,335
Oct 2, 2024168.52168.86166.55168.33167.84-0.28%270,437
Oct 1, 2024167.68168.86165.92168.80168.300.49%358,500
Sep 30, 2024169.00169.39167.01167.98167.49-0.98%359,728
Sep 27, 2024173.01173.43169.14169.64169.14-2.19%236,329
Sep 26, 2024175.65176.14172.85173.43172.92-0.90%285,708
Sep 25, 2024172.12175.49171.66175.00174.491.67%500,608
Sep 24, 2024171.81173.21170.50172.12171.610.68%164,500
Sep 23, 2024173.44174.25170.87170.95170.45-1.55%139,900
Sep 20, 2024173.08174.44171.49173.65173.141.48%871,617
Sep 19, 2024171.79172.25169.92171.12170.621.36%279,816
Sep 18, 2024169.89173.91167.99168.82168.32-0.37%280,700
Sep 17, 2024169.10170.58167.54169.45168.95-0.20%177,000
Sep 16, 2024169.96170.53168.45169.79169.29-0.15%375,400
Sep 13, 2024171.80172.42169.76170.05169.550.18%281,142
Sep 12, 2024166.04171.23165.83169.74169.243.05%177,501
Sep 11, 2024164.30165.30162.65164.71163.74-0.27%266,017
Sep 10, 2024163.35165.35161.89165.16164.191.11%247,100
Sep 9, 2024160.63163.49160.63163.35162.392.10%151,800
Sep 6, 2024161.23162.36159.92159.99159.05-0.84%265,045
Sep 5, 2024162.70163.37160.54161.35160.400.29%309,112
Sep 4, 2024160.49162.17159.86160.89159.94-0.24%238,100
Sep 3, 2024163.47164.56161.11161.27160.32-2.00%474,208
Aug 30, 2024164.90165.47163.35164.56163.59-0.27%330,125
Aug 29, 2024165.53167.10164.89165.00164.03-0.01%147,002
Aug 28, 2024165.73166.25163.94165.01164.04-1.42%182,400
Aug 27, 2024166.09167.75164.96167.39166.40-0.02%169,000
Aug 26, 2024167.80168.24165.77167.42166.430.34%139,709
Aug 23, 2024167.32167.95166.16166.85165.870.60%176,700
Aug 22, 2024167.46167.46164.70165.86164.88-1.84%158,200
Aug 21, 2024169.62170.47168.73168.97167.97-0.64%237,948
Aug 20, 2024168.99171.23168.76170.05169.051.16%219,300
Aug 19, 2024166.27168.83166.20168.10167.110.86%517,404
Aug 16, 2024165.59167.60163.97166.67165.691.22%304,200
Aug 15, 2024162.00166.72161.50164.66163.692.54%509,725
Aug 14, 2024162.00162.80156.31160.58159.63-6.26%731,221
Aug 13, 2024170.23172.27170.00171.31170.300.58%135,800
Aug 12, 2024168.65171.28167.22170.33169.332.47%158,600
Aug 9, 2024166.03166.32163.99166.23165.251.16%103,902
Aug 8, 2024163.79166.08162.55164.32163.351.13%178,600
Aug 7, 2024167.94167.94161.43162.49161.53-2.01%302,900
Aug 6, 2024167.51168.85165.06165.82164.84-4.32%392,900
Aug 2, 2024177.22178.74171.95173.31172.29-1.68%375,800
Aug 1, 2024177.92178.97174.48176.28175.24-0.92%342,000
Jul 31, 2024180.00180.00176.43177.92176.871.02%406,943