Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	311.32	315.24	307.08	307.53	307.53	-1.87%	245,549
Apr 30, 2026	318.98	319.57	310.73	313.38	313.38	0.20%	397,157
Apr 29, 2026	315.35	317.85	311.88	312.76	312.76	-1.66%	386,615
Apr 28, 2026	323.38	323.56	316.25	318.05	318.05	-3.23%	325,562
Apr 27, 2026	327.64	330.59	324.18	328.65	328.65	-0.74%	378,604
Apr 24, 2026	338.05	338.91	328.88	331.11	331.11	-0.99%	279,861
Apr 23, 2026	334.24	337.94	329.76	334.43	334.43	-1.04%	236,430
Apr 22, 2026	341.91	345.50	336.55	337.95	337.95	-0.17%	350,101
Apr 21, 2026	348.19	351.39	337.45	338.54	338.54	-3.82%	368,070
Apr 20, 2026	357.44	357.44	350.83	351.99	351.99	-2.09%	267,191
Apr 17, 2026	360.05	363.96	351.73	359.51	359.51	1.65%	363,456
Apr 16, 2026	355.47	356.13	351.80	353.66	353.66	0.26%	211,212
Apr 15, 2026	353.49	356.72	346.95	352.73	352.73	-0.45%	353,528
Apr 14, 2026	359.40	364.33	353.49	354.32	354.32	-1.03%	240,785
Apr 13, 2026	358.92	362.43	357.38	358.00	358.00	-0.92%	311,401
Apr 10, 2026	361.77	365.47	358.16	361.34	361.34	0.23%	283,677
Apr 9, 2026	367.90	373.34	359.18	360.52	360.52	-1.85%	342,991
Apr 8, 2026	378.61	378.61	364.16	367.33	367.33	1.18%	368,035
Apr 7, 2026	357.69	363.38	350.82	363.05	363.05	1.72%	290,903
Apr 6, 2026	359.31	360.29	354.35	356.91	356.91	-0.59%	298,748
Apr 2, 2026	346.12	361.73	345.42	359.02	359.02	1.11%	273,669
Apr 1, 2026	353.18	360.44	348.52	355.08	355.08	3.09%	336,011
Mar 31, 2026	331.43	345.02	330.00	344.45	344.45	6.00%	449,202
Mar 30, 2026	330.70	333.20	321.35	324.96	324.96	0.22%	418,925
Mar 27, 2026	314.03	328.73	314.03	324.25	324.25	2.81%	641,627
Mar 26, 2026	315.18	326.86	312.36	315.40	315.40	-2.43%	423,694
Mar 25, 2026	330.81	330.81	320.37	323.25	323.25	1.65%	366,563
Mar 24, 2026	309.32	320.44	305.47	317.99	317.99	2.21%	292,274
Mar 23, 2026	306.39	318.34	306.39	311.11	311.11	1.91%	419,886
Mar 20, 2026	316.96	317.14	300.73	305.29	305.29	-3.68%	949,688
Mar 19, 2026	315.49	319.51	310.07	316.95	316.95	-4.97%	471,078
Mar 18, 2026	341.17	341.33	332.20	333.52	333.52	-4.48%	392,500
Mar 17, 2026	347.91	355.22	346.88	349.18	349.18	0.47%	306,075
Mar 16, 2026	341.37	351.63	341.37	347.56	347.56	0.60%	223,054
Mar 13, 2026	356.97	360.00	343.92	345.49	345.49	-3.71%	305,789
Mar 12, 2026	360.51	361.60	352.17	358.81	358.81	-0.46%	354,815
Mar 11, 2026	359.48	363.55	351.03	360.48	359.88	1.01%	355,275
Mar 10, 2026	360.73	365.14	355.83	356.88	356.29	-0.14%	304,203
Mar 9, 2026	345.17	359.16	337.67	357.39	356.80	1.28%	482,361
Mar 6, 2026	343.47	356.13	343.30	352.86	352.27	1.18%	517,872
Mar 5, 2026	350.76	350.88	339.13	348.74	348.16	-2.49%	425,783
Mar 4, 2026	360.00	362.00	354.23	357.63	357.04	-0.18%	411,658
Mar 3, 2026	366.14	366.14	345.21	358.28	357.69	-5.64%	363,347
Mar 2, 2026	386.43	387.50	369.66	379.70	379.07	-0.40%	314,173
Feb 27, 2026	386.52	388.22	380.37	381.24	380.61	-0.65%	689,389
Feb 26, 2026	375.46	384.80	371.47	383.74	383.10	1.93%	265,510
Feb 25, 2026	379.36	380.35	373.45	376.46	375.84	0.53%	287,657
Feb 24, 2026	364.31	377.41	363.50	374.47	373.85	0.89%	290,531
Feb 23, 2026	358.97	371.64	358.97	371.16	370.54	4.13%	366,076
Feb 20, 2026	350.81	357.42	346.17	356.43	355.84	2.02%	415,307