Franco-Nevada Corporation (TSX:FNV)
220.72
+2.19 (1.00%)
Jul 31, 2025, 4:00 PM EDT
Franco-Nevada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 219.12 | 221.41 | 218.87 | 220.72 | 220.72 | 1.00% | 323,462 |
Jul 30, 2025 | 221.00 | 223.16 | 217.43 | 218.53 | 218.53 | -2.27% | 224,800 |
Jul 29, 2025 | 219.99 | 223.83 | 218.82 | 223.60 | 223.60 | 1.39% | 225,108 |
Jul 28, 2025 | 220.59 | 220.96 | 218.31 | 220.53 | 220.53 | -1.22% | 262,925 |
Jul 25, 2025 | 220.40 | 225.22 | 220.40 | 223.26 | 223.26 | 0.56% | 337,824 |
Jul 24, 2025 | 218.91 | 223.19 | 217.71 | 222.01 | 222.01 | 0.66% | 308,800 |
Jul 23, 2025 | 217.33 | 221.38 | 217.33 | 220.55 | 220.55 | 0.92% | 342,500 |
Jul 22, 2025 | 215.98 | 218.83 | 214.36 | 218.54 | 218.54 | 2.42% | 294,200 |
Jul 21, 2025 | 213.91 | 216.24 | 212.87 | 213.38 | 213.38 | 0.68% | 210,800 |
Jul 18, 2025 | 213.74 | 214.53 | 211.53 | 211.93 | 211.93 | -0.27% | 296,600 |
Jul 17, 2025 | 212.45 | 213.03 | 210.19 | 212.51 | 212.51 | -0.53% | 312,000 |
Jul 16, 2025 | 216.07 | 217.24 | 213.59 | 213.64 | 213.64 | -0.83% | 305,419 |
Jul 15, 2025 | 217.14 | 217.48 | 212.26 | 215.43 | 215.43 | -0.78% | 383,846 |
Jul 14, 2025 | 218.74 | 220.68 | 216.56 | 217.13 | 217.13 | -0.57% | 285,602 |
Jul 11, 2025 | 219.27 | 219.40 | 217.11 | 218.38 | 218.38 | 0.49% | 290,746 |
Jul 10, 2025 | 218.00 | 218.89 | 216.19 | 217.31 | 217.31 | -0.27% | 444,400 |
Jul 9, 2025 | 215.81 | 218.44 | 215.32 | 217.89 | 217.89 | 0.73% | 331,900 |
Jul 8, 2025 | 224.90 | 225.09 | 214.84 | 216.32 | 216.32 | -4.28% | 343,814 |
Jul 7, 2025 | 224.29 | 227.58 | 221.15 | 226.00 | 226.00 | 0.15% | 211,200 |
Jul 4, 2025 | 225.23 | 226.60 | 225.13 | 225.66 | 225.66 | 0.24% | 59,626 |
Jul 3, 2025 | 222.07 | 225.15 | 222.07 | 225.13 | 225.13 | 0.70% | 150,700 |
Jul 2, 2025 | 224.45 | 224.72 | 220.59 | 223.57 | 223.57 | - | 326,909 |
Jun 30, 2025 | 221.19 | 223.85 | 220.12 | 223.57 | 223.57 | 1.14% | 258,500 |
Jun 27, 2025 | 219.86 | 221.07 | 218.61 | 221.05 | 221.05 | -1.67% | 369,000 |
Jun 26, 2025 | 224.00 | 224.93 | 222.76 | 224.81 | 224.81 | 0.32% | 274,000 |
Jun 25, 2025 | 225.26 | 227.10 | 223.42 | 224.09 | 224.09 | -1.11% | 261,815 |
Jun 24, 2025 | 224.65 | 228.35 | 221.45 | 226.61 | 226.61 | -1.38% | 476,800 |
Jun 23, 2025 | 229.30 | 233.80 | 229.30 | 229.79 | 229.79 | 0.71% | 173,700 |
Jun 20, 2025 | 229.96 | 232.21 | 227.76 | 228.17 | 228.17 | -0.89% | 805,300 |
Jun 19, 2025 | 229.54 | 231.84 | 229.54 | 230.23 | 230.23 | -0.09% | 84,140 |
Jun 18, 2025 | 230.58 | 231.45 | 229.36 | 230.43 | 230.43 | -0.07% | 174,800 |
Jun 17, 2025 | 233.46 | 234.57 | 228.67 | 230.58 | 230.58 | -1.16% | 256,500 |
Jun 16, 2025 | 230.79 | 233.85 | 229.75 | 233.28 | 233.28 | -0.02% | 354,300 |
Jun 13, 2025 | 230.59 | 233.72 | 230.07 | 233.33 | 233.33 | 2.28% | 381,310 |
Jun 12, 2025 | 227.01 | 228.35 | 225.54 | 228.13 | 228.13 | 1.17% | 332,428 |
Jun 11, 2025 | 226.11 | 226.95 | 224.11 | 225.50 | 224.98 | 0.19% | 354,700 |
Jun 10, 2025 | 229.47 | 229.98 | 223.51 | 225.08 | 224.56 | -1.55% | 322,306 |
Jun 9, 2025 | 229.03 | 229.80 | 227.41 | 228.63 | 228.11 | -0.16% | 216,200 |
Jun 6, 2025 | 235.80 | 235.80 | 227.11 | 228.99 | 228.46 | -2.87% | 339,132 |
Jun 5, 2025 | 244.12 | 245.53 | 235.60 | 235.75 | 235.21 | -2.83% | 239,000 |
Jun 4, 2025 | 242.10 | 244.21 | 241.71 | 242.61 | 242.05 | 0.24% | 122,900 |
Jun 3, 2025 | 241.26 | 242.85 | 240.38 | 242.04 | 241.48 | -0.87% | 243,742 |
Jun 2, 2025 | 235.93 | 244.48 | 235.31 | 244.17 | 243.61 | 5.62% | 332,600 |
May 30, 2025 | 231.33 | 234.58 | 230.30 | 231.17 | 230.64 | -0.58% | 967,200 |
May 29, 2025 | 233.37 | 234.05 | 231.00 | 232.51 | 231.98 | -0.27% | 170,314 |
May 28, 2025 | 233.27 | 234.90 | 230.74 | 233.14 | 232.61 | 0.32% | 265,700 |
May 27, 2025 | 228.59 | 232.80 | 226.84 | 232.40 | 231.87 | -0.09% | 298,400 |
May 26, 2025 | 230.68 | 233.29 | 230.23 | 232.61 | 232.08 | 0.97% | 58,519 |
May 23, 2025 | 228.22 | 231.36 | 227.85 | 230.37 | 229.84 | 1.32% | 243,244 |
May 22, 2025 | 228.00 | 228.69 | 225.79 | 227.36 | 226.84 | -1.00% | 154,400 |