Skip to main content
logo
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
292.15
+1.32 (0.45%)
At close: Nov 28, 2025

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025290.33294.49289.56292.15292.150.45%382,651
Nov 27, 2025291.39291.39289.86290.83290.83-0.19%38,206
Nov 26, 2025285.00291.77285.00291.37291.372.88%204,781
Nov 25, 2025282.28284.03279.47283.21283.210.32%273,842
Nov 24, 2025270.10282.31270.10282.31282.314.80%1,044,139
Nov 21, 2025267.04272.23265.92269.38269.380.73%337,209
Nov 20, 2025276.92278.25266.15267.43267.43-3.21%167,101
Nov 19, 2025276.91278.68272.26276.30276.301.23%218,931
Nov 18, 2025276.86278.00271.55272.94272.94-0.39%348,272
Nov 17, 2025276.31278.31271.76274.02274.02-0.91%237,227
Nov 14, 2025268.93278.02267.80276.53276.53-0.09%531,393
Nov 13, 2025282.72282.72274.80276.78276.78-1.19%371,224
Nov 12, 2025273.32280.68272.29280.10280.102.88%236,086
Nov 11, 2025274.00274.00269.39272.27272.27-0.30%276,653
Nov 10, 2025275.81276.08271.04273.10273.101.35%288,480
Nov 7, 2025267.21269.72263.69269.47269.471.42%365,937
Nov 6, 2025266.65269.95265.37265.69265.690.10%355,740
Nov 5, 2025263.61267.01262.08265.42265.421.97%494,183
Nov 4, 2025258.95262.81256.35260.29260.29-1.55%408,785
Nov 3, 2025261.55264.94260.69264.40264.400.92%252,857
Oct 31, 2025264.01265.21260.07261.99261.99-0.93%340,430
Oct 30, 2025259.80266.17259.80264.46264.461.70%408,637
Oct 29, 2025265.37265.37257.66260.03260.03-0.18%284,605
Oct 28, 2025260.00261.31254.13260.50260.501.20%920,096
Oct 27, 2025260.70262.23255.68257.42257.42-3.23%334,915
Oct 24, 2025264.25269.28264.25266.00266.00-0.53%167,178
Oct 23, 2025270.95273.61266.28267.43267.430.84%209,239
Oct 22, 2025266.39272.58263.50265.19265.19-1.77%506,799
Oct 21, 2025275.28276.99269.34269.96269.96-6.26%624,069
Oct 20, 2025291.90291.90287.47287.99287.990.90%448,762
Oct 17, 2025299.15299.60281.87285.43285.43-5.64%434,052
Oct 16, 2025295.13308.23294.51302.50302.502.84%495,358
Oct 15, 2025294.25296.19289.54294.14294.140.22%580,976
Oct 14, 2025294.01296.36290.41293.48293.482.56%756,149
Oct 10, 2025287.23288.35284.11286.16286.160.15%257,381
Oct 9, 2025301.09301.09284.00285.72285.72-4.33%340,567
Oct 8, 2025308.01308.01295.26298.66298.66-1.51%444,303
Oct 7, 2025309.82311.06302.90303.25303.25-2.01%349,558
Oct 6, 2025310.88312.03308.43309.48309.480.70%281,931
Oct 3, 2025304.27308.59304.27307.32307.321.29%215,448
Oct 2, 2025309.43310.40294.48303.42303.42-2.11%506,675
Oct 1, 2025311.79314.53309.89309.96309.960.06%414,105
Sep 30, 2025303.83310.29302.08309.77309.771.50%304,207
Sep 29, 2025307.00309.60303.65305.20305.200.71%234,591
Sep 26, 2025300.19303.77298.73303.05303.051.55%313,559
Sep 25, 2025292.36298.77287.77298.41298.412.32%281,371
Sep 24, 2025296.84298.00290.62291.63291.63-1.25%237,230
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%1,390,062