Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
123.69
+0.46 (0.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
Franco-Nevada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 123.93 | 124.06 | 123.08 | 123.69 | 123.69 | 0.37% | 1,644,955 |
Nov 21, 2024 | 122.28 | 123.34 | 120.83 | 123.23 | 123.23 | 1.47% | 409,110 |
Nov 20, 2024 | 120.53 | 121.80 | 120.12 | 121.45 | 121.45 | 0.16% | 365,261 |
Nov 19, 2024 | 120.23 | 121.31 | 119.56 | 121.26 | 121.26 | 2.36% | 654,038 |
Nov 18, 2024 | 116.62 | 118.69 | 116.25 | 118.46 | 118.46 | 3.96% | 771,237 |
Nov 15, 2024 | 115.67 | 116.19 | 113.54 | 113.95 | 113.95 | -1.10% | 1,014,426 |
Nov 14, 2024 | 113.00 | 115.87 | 112.70 | 115.22 | 115.22 | 1.73% | 820,195 |
Nov 13, 2024 | 115.00 | 115.57 | 113.23 | 113.26 | 113.26 | -1.49% | 735,154 |
Nov 12, 2024 | 116.56 | 117.10 | 113.57 | 114.97 | 114.97 | -2.43% | 1,155,747 |
Nov 11, 2024 | 119.16 | 119.85 | 115.91 | 117.83 | 117.83 | -3.77% | 1,275,074 |
Nov 8, 2024 | 125.51 | 126.05 | 121.45 | 122.44 | 122.44 | -3.14% | 877,398 |
Nov 7, 2024 | 128.22 | 129.00 | 124.71 | 126.41 | 126.41 | -4.37% | 1,227,167 |
Nov 6, 2024 | 129.13 | 132.62 | 127.39 | 132.18 | 132.18 | -1.17% | 997,035 |
Nov 5, 2024 | 132.36 | 134.07 | 131.44 | 133.75 | 133.75 | 1.32% | 752,926 |
Nov 4, 2024 | 132.05 | 132.49 | 130.39 | 132.01 | 132.01 | 0.23% | 366,192 |
Nov 1, 2024 | 133.50 | 133.72 | 131.56 | 131.71 | 131.71 | -0.72% | 509,794 |
Oct 31, 2024 | 134.76 | 134.76 | 132.25 | 132.66 | 132.66 | -2.61% | 538,425 |
Oct 30, 2024 | 137.18 | 137.18 | 134.73 | 136.21 | 136.21 | -0.69% | 427,811 |
Oct 29, 2024 | 136.58 | 137.60 | 135.64 | 137.15 | 137.15 | 0.86% | 506,536 |
Oct 28, 2024 | 135.50 | 136.94 | 135.32 | 135.98 | 135.98 | 0.27% | 443,250 |
Oct 25, 2024 | 135.82 | 137.21 | 134.82 | 135.62 | 135.62 | -0.13% | 595,312 |
Oct 24, 2024 | 136.28 | 136.84 | 133.41 | 135.80 | 135.80 | -0.29% | 834,122 |
Oct 23, 2024 | 135.56 | 136.56 | 134.21 | 136.19 | 136.19 | 0.15% | 1,212,513 |
Oct 22, 2024 | 134.54 | 136.13 | 133.33 | 135.99 | 135.99 | 2.46% | 924,331 |
Oct 21, 2024 | 134.21 | 135.20 | 132.60 | 132.73 | 132.73 | 0.45% | 875,083 |
Oct 18, 2024 | 128.00 | 132.44 | 127.46 | 132.13 | 132.13 | 3.89% | 606,780 |
Oct 17, 2024 | 125.40 | 127.40 | 125.40 | 127.18 | 127.18 | 1.41% | 494,463 |
Oct 16, 2024 | 125.16 | 126.41 | 124.17 | 125.41 | 125.41 | 0.97% | 650,038 |
Oct 15, 2024 | 123.03 | 124.33 | 122.58 | 124.20 | 124.20 | 0.28% | 528,076 |
Oct 14, 2024 | 123.50 | 124.30 | 123.00 | 123.85 | 123.85 | 0.23% | 207,974 |
Oct 11, 2024 | 123.47 | 124.75 | 123.24 | 123.57 | 123.57 | 0.55% | 592,439 |
Oct 10, 2024 | 121.50 | 123.06 | 121.07 | 122.90 | 122.90 | 1.68% | 544,023 |
Oct 9, 2024 | 120.02 | 121.13 | 118.80 | 120.87 | 120.87 | 0.24% | 599,624 |
Oct 8, 2024 | 119.69 | 120.77 | 118.75 | 120.58 | 120.58 | 0.15% | 634,406 |
Oct 7, 2024 | 120.90 | 121.27 | 119.70 | 120.40 | 120.40 | -0.38% | 611,111 |
Oct 4, 2024 | 121.21 | 121.67 | 119.72 | 120.86 | 120.86 | -0.70% | 1,043,334 |
Oct 3, 2024 | 122.86 | 123.49 | 120.45 | 121.71 | 121.71 | -2.41% | 850,445 |
Oct 2, 2024 | 125.00 | 125.25 | 123.52 | 124.71 | 124.71 | -0.31% | 668,043 |
Oct 1, 2024 | 124.58 | 125.15 | 122.88 | 125.10 | 125.10 | 0.68% | 669,438 |
Sep 30, 2024 | 125.14 | 125.63 | 123.40 | 124.25 | 124.25 | -1.00% | 594,177 |
Sep 27, 2024 | 128.41 | 128.58 | 125.05 | 125.51 | 125.51 | -2.52% | 647,189 |
Sep 26, 2024 | 130.31 | 130.71 | 128.29 | 128.76 | 128.76 | -0.92% | 614,098 |
Sep 25, 2024 | 128.17 | 130.20 | 127.58 | 129.96 | 129.96 | 1.48% | 914,360 |
Sep 24, 2024 | 127.00 | 128.92 | 126.38 | 128.06 | 128.06 | 1.22% | 413,706 |
Sep 23, 2024 | 128.49 | 128.93 | 126.43 | 126.52 | 126.52 | -1.43% | 735,824 |
Sep 20, 2024 | 127.72 | 128.44 | 126.25 | 128.36 | 128.36 | 1.70% | 1,035,975 |
Sep 19, 2024 | 126.60 | 126.88 | 124.86 | 126.22 | 126.22 | 1.85% | 478,313 |
Sep 18, 2024 | 125.00 | 128.45 | 123.32 | 123.93 | 123.93 | -0.51% | 671,520 |
Sep 17, 2024 | 124.04 | 125.44 | 123.24 | 124.56 | 124.56 | -0.30% | 443,165 |
Sep 16, 2024 | 125.10 | 125.40 | 123.92 | 124.93 | 124.93 | -0.16% | 548,167 |
Sep 13, 2024 | 126.74 | 127.23 | 124.90 | 125.13 | 125.13 | 0.10% | 632,683 |
Sep 12, 2024 | 122.15 | 125.93 | 122.15 | 125.01 | 125.01 | 3.00% | 536,951 |
Sep 11, 2024 | 120.85 | 121.68 | 119.40 | 121.37 | 121.02 | -0.12% | 278,327 |
Sep 10, 2024 | 120.02 | 121.58 | 118.97 | 121.51 | 121.16 | 0.90% | 1,630,073 |
Sep 9, 2024 | 118.03 | 120.57 | 118.03 | 120.43 | 120.08 | 2.16% | 534,851 |
Sep 6, 2024 | 119.50 | 119.98 | 117.88 | 117.88 | 117.54 | -1.32% | 482,398 |
Sep 5, 2024 | 120.63 | 120.90 | 118.72 | 119.46 | 119.12 | 0.34% | 644,139 |
Sep 4, 2024 | 118.50 | 120.03 | 118.27 | 119.06 | 118.72 | 0.01% | 465,789 |
Sep 3, 2024 | 121.00 | 121.59 | 118.85 | 119.05 | 118.71 | -2.54% | 728,224 |
Aug 30, 2024 | 122.50 | 122.80 | 121.09 | 122.15 | 121.80 | -0.16% | 307,637 |
Aug 29, 2024 | 122.93 | 124.00 | 122.27 | 122.35 | 122.00 | -0.04% | 246,016 |
Aug 28, 2024 | 122.59 | 123.53 | 121.67 | 122.40 | 122.05 | -1.76% | 275,352 |
Aug 27, 2024 | 123.29 | 124.68 | 122.46 | 124.59 | 124.23 | 0.44% | 305,543 |
Aug 26, 2024 | 124.38 | 124.90 | 122.87 | 124.05 | 123.69 | 0.41% | 253,982 |
Aug 23, 2024 | 123.09 | 124.33 | 122.37 | 123.54 | 123.19 | 1.33% | 279,804 |
Aug 22, 2024 | 123.00 | 123.02 | 120.98 | 121.92 | 121.57 | -1.96% | 421,141 |
Aug 21, 2024 | 125.00 | 125.53 | 124.07 | 124.36 | 124.00 | -0.35% | 461,492 |
Aug 20, 2024 | 124.46 | 125.63 | 123.72 | 124.80 | 124.44 | 1.24% | 602,286 |
Aug 19, 2024 | 121.79 | 123.73 | 121.62 | 123.27 | 122.92 | 1.22% | 597,951 |
Aug 16, 2024 | 120.50 | 122.46 | 119.47 | 121.79 | 121.44 | 1.58% | 537,638 |
Aug 15, 2024 | 117.88 | 121.58 | 117.86 | 119.89 | 119.55 | 2.51% | 904,423 |
Aug 14, 2024 | 117.74 | 118.64 | 113.95 | 116.95 | 116.61 | -6.42% | 2,367,998 |
Aug 13, 2024 | 123.27 | 125.63 | 123.27 | 124.97 | 124.61 | 0.85% | 433,062 |
Aug 12, 2024 | 122.59 | 124.72 | 121.82 | 123.92 | 123.56 | 2.32% | 521,888 |
Aug 9, 2024 | 120.59 | 121.20 | 119.30 | 121.11 | 120.76 | 1.19% | 283,124 |
Aug 8, 2024 | 118.99 | 120.94 | 117.90 | 119.68 | 119.34 | 1.29% | 389,194 |
Aug 7, 2024 | 121.84 | 122.17 | 117.47 | 118.15 | 117.81 | -1.95% | 646,554 |
Aug 6, 2024 | 120.78 | 122.37 | 119.73 | 120.50 | 120.15 | -0.23% | 616,759 |
Aug 5, 2024 | 118.45 | 121.60 | 116.74 | 120.78 | 120.43 | -3.45% | 825,666 |
Aug 2, 2024 | 128.95 | 129.07 | 124.05 | 125.10 | 124.74 | -1.55% | 819,895 |
Aug 1, 2024 | 128.62 | 129.49 | 125.84 | 127.07 | 126.71 | -1.47% | 508,915 |
Jul 31, 2024 | 129.65 | 130.22 | 127.89 | 128.96 | 128.59 | 1.45% | 603,393 |
Jul 30, 2024 | 125.71 | 127.70 | 125.01 | 127.12 | 126.76 | 0.98% | 448,435 |
Jul 29, 2024 | 124.83 | 126.19 | 123.78 | 125.89 | 125.53 | 1.00% | 384,338 |
Jul 26, 2024 | 125.67 | 126.00 | 124.27 | 124.64 | 124.28 | 0.35% | 434,973 |
Jul 25, 2024 | 122.77 | 125.45 | 122.47 | 124.21 | 123.85 | -1.16% | 489,343 |
Jul 24, 2024 | 126.00 | 127.90 | 125.37 | 125.67 | 125.31 | 0.69% | 533,027 |
Jul 23, 2024 | 124.54 | 125.22 | 123.34 | 124.81 | 124.45 | 0.47% | 342,419 |
Jul 22, 2024 | 124.24 | 124.87 | 123.03 | 124.22 | 123.86 | -0.28% | 318,182 |
Jul 19, 2024 | 123.46 | 125.57 | 123.21 | 124.57 | 124.21 | -1.24% | 450,206 |
Jul 18, 2024 | 127.53 | 128.00 | 125.40 | 126.13 | 125.77 | -1.07% | 349,247 |
Jul 17, 2024 | 131.49 | 131.69 | 127.20 | 127.50 | 127.13 | -2.76% | 582,138 |
Jul 16, 2024 | 128.00 | 131.17 | 126.56 | 131.12 | 130.74 | 2.99% | 684,999 |
Jul 15, 2024 | 129.21 | 129.41 | 127.22 | 127.31 | 126.94 | -1.39% | 499,152 |
Jul 12, 2024 | 126.95 | 129.14 | 126.50 | 129.11 | 128.74 | 1.30% | 383,880 |
Jul 11, 2024 | 127.64 | 128.49 | 124.64 | 127.45 | 127.08 | 1.39% | 712,551 |
Jul 10, 2024 | 123.50 | 125.73 | 123.30 | 125.70 | 125.34 | 2.51% | 326,474 |
Jul 9, 2024 | 122.60 | 123.28 | 121.50 | 122.62 | 122.27 | -0.07% | 412,798 |
Jul 8, 2024 | 122.86 | 123.29 | 121.12 | 122.70 | 122.35 | -0.85% | 878,719 |
Jul 5, 2024 | 124.09 | 125.10 | 123.27 | 123.75 | 123.40 | 0.87% | 553,226 |