Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
232.51
-0.63 (-0.27%)
May 29, 2025, 4:00 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025233.37234.05231.00232.56232.56-0.25%106,586
May 28, 2025233.27234.90230.74233.14233.140.32%265,700
May 27, 2025228.59232.80226.84232.40232.40-0.09%298,400
May 26, 2025230.68233.29230.23232.61232.610.97%58,519
May 23, 2025228.22231.36227.85230.37230.371.32%243,244
May 22, 2025228.00228.69225.79227.36227.36-1.00%154,400
May 21, 2025230.30231.04227.54229.66229.660.35%255,200
May 20, 2025224.50228.99224.50228.87228.872.78%168,500
May 16, 2025218.24222.73217.62222.68222.680.29%250,300
May 15, 2025220.10222.29218.02222.04222.042.28%248,700
May 14, 2025216.55217.85215.10217.08217.08-1.36%274,400
May 13, 2025222.43223.00217.36220.07220.07-0.84%278,100
May 12, 2025226.73227.52220.38221.93221.93-5.85%472,600
May 9, 2025233.87236.31229.70235.72235.722.38%243,636
May 8, 2025235.03235.40229.90230.24230.24-2.33%401,586
May 7, 2025235.03236.15232.34235.73235.73-0.38%279,013
May 6, 2025235.00236.80230.90236.63236.631.98%285,500
May 5, 2025232.53232.98228.60232.04232.041.93%178,600
May 2, 2025230.04230.41225.65227.64227.64-0.71%226,100
May 1, 2025231.37232.75229.07229.27229.27-3.22%235,100
Apr 30, 2025231.60237.34231.60236.91236.911.43%393,800
Apr 29, 2025234.54237.30232.99233.56233.56-1.02%207,932
Apr 28, 2025234.01236.14232.37235.97235.970.11%224,322
Apr 25, 2025231.60237.26231.60235.71235.71-0.79%190,000
Apr 24, 2025238.63239.03234.75237.59237.590.57%325,645
Apr 23, 2025230.90238.20230.03236.24236.24-1.13%445,000
Apr 22, 2025242.17244.44238.81238.94238.94-0.33%399,409
Apr 21, 2025242.99245.55236.38239.73239.731.18%329,700
Apr 17, 2025238.37239.09235.61236.93236.93-1.05%384,600
Apr 16, 2025241.98242.86236.97239.45239.451.22%333,129
Apr 15, 2025236.72238.36234.23236.57236.570.93%304,122
Apr 14, 2025228.03235.48226.62234.40234.401.49%375,022
Apr 11, 2025226.87232.10224.46230.96230.965.01%521,300
Apr 10, 2025213.33222.79211.60219.95219.953.74%731,000
Apr 9, 2025209.80214.75206.20212.02212.023.84%750,200
Apr 8, 2025212.63213.09202.63204.18204.18-1.39%657,400
Apr 7, 2025200.83213.10199.61207.05207.050.45%599,600
Apr 4, 2025220.00221.12205.96206.13206.13-7.85%617,100
Apr 3, 2025216.52226.56212.98223.69223.69-0.53%365,647
Apr 2, 2025224.44225.95223.00224.89224.89-0.32%377,200
Apr 1, 2025226.70228.00223.65225.61225.61-0.32%274,499
Mar 31, 2025225.37227.05222.96226.33226.331.69%361,100
Mar 28, 2025225.56227.84222.37222.56222.56-1.06%263,611
Mar 27, 2025220.82225.03220.32224.94224.942.77%267,500
Mar 26, 2025223.57223.87218.49218.88218.88-1.63%222,142
Mar 25, 2025225.00226.04221.35222.50222.50-0.27%348,522
Mar 24, 2025223.88225.77222.54223.10223.10-0.19%292,800
Mar 21, 2025221.72223.73219.45223.53223.530.40%800,200
Mar 20, 2025218.96224.22218.96222.64222.640.76%239,700
Mar 19, 2025219.90221.01218.12220.97220.970.13%258,336