Skip to main content
logo
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
295.33
-0.47 (-0.16%)
Sep 23, 2025, 4:00 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025297.30298.40294.18295.33295.33-0.16%387,378
Sep 22, 2025298.07298.25292.52295.80295.800.29%358,623
Sep 19, 2025283.00296.05282.23294.95294.955.62%1,390,100
Sep 18, 2025273.96280.17272.98279.26279.260.98%325,800
Sep 17, 2025272.93279.50272.17276.54276.540.32%311,700
Sep 16, 2025280.19281.10275.66275.67275.67-1.82%442,100
Sep 15, 2025277.40282.85274.82280.77280.771.08%288,100
Sep 12, 2025281.87282.52277.54277.78277.78-0.63%156,800
Sep 11, 2025273.94279.77273.00279.53279.531.37%211,706
Sep 10, 2025272.80275.81271.45275.75275.221.43%280,914
Sep 9, 2025272.77273.65271.23271.85271.33-0.26%262,040
Sep 8, 2025271.14273.78268.86272.56272.041.46%383,400
Sep 5, 2025264.85270.18263.46268.65268.142.23%246,503
Sep 4, 2025259.90263.19257.43262.79262.290.16%289,512
Sep 3, 2025263.55265.17260.82262.37261.87-0.06%355,617
Sep 2, 2025263.19263.73258.90262.52262.021.43%293,204
Aug 29, 2025253.47259.61252.72258.83258.342.01%283,911
Aug 28, 2025256.87256.87253.11253.72253.24-0.99%216,500
Aug 27, 2025255.62256.61254.35256.26255.77-0.30%364,200
Aug 26, 2025252.96257.29252.90257.04256.551.53%378,309
Aug 25, 2025256.17257.35253.09253.16252.68-1.06%194,500
Aug 22, 2025251.74257.40251.73255.86255.371.24%260,600
Aug 21, 2025248.43255.54247.96252.72252.242.16%300,100
Aug 20, 2025240.78247.47240.78247.38246.912.84%229,409
Aug 19, 2025242.94243.60240.45240.56240.10-1.00%146,934
Aug 18, 2025244.78245.21241.54243.00242.54-0.76%177,900
Aug 15, 2025245.12246.39243.18244.86244.39-0.03%352,001
Aug 14, 2025247.21249.22243.48244.93244.46-0.72%435,200
Aug 13, 2025244.63247.95244.21246.71246.240.69%305,022
Aug 12, 2025242.53245.81239.56245.01244.541.07%289,824
Aug 11, 2025231.33243.15228.41242.41241.952.68%325,200
Aug 8, 2025236.19238.28234.99236.09235.640.23%247,820
Aug 7, 2025236.58237.63234.73235.54235.090.17%196,800
Aug 6, 2025236.11237.32234.35235.13234.68-0.22%247,600
Aug 5, 2025227.94236.08227.94235.64235.195.69%359,900
Aug 1, 2025222.77224.19220.99222.95222.521.01%360,545
Jul 31, 2025219.12221.41218.87220.72220.301.00%323,500
Jul 30, 2025221.00223.16217.43218.53218.11-2.27%224,800
Jul 29, 2025219.99223.83218.82223.60223.171.39%225,108
Jul 28, 2025220.59220.96218.31220.53220.11-1.22%262,925
Jul 25, 2025220.40225.22220.40223.26222.830.56%337,824
Jul 24, 2025218.91223.19217.71222.01221.590.66%308,800
Jul 23, 2025217.33221.38217.33220.55220.130.92%342,500
Jul 22, 2025215.98218.83214.36218.54218.122.42%294,200
Jul 21, 2025213.91216.24212.87213.38212.970.68%210,800
Jul 18, 2025213.74214.53211.53211.93211.53-0.27%296,600
Jul 17, 2025212.45213.03210.19212.51212.10-0.53%312,000
Jul 16, 2025216.07217.24213.59213.64213.23-0.83%305,419
Jul 15, 2025217.14217.48212.26215.43215.02-0.78%383,846
Jul 14, 2025218.74220.68216.56217.13216.72-0.57%285,602