Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
132.01
+0.30 (0.23%)
Nov 4, 2024, 4:00 PM EST - Market closed

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024133.50133.72131.56131.71131.71-0.72%509,794
Oct 31, 2024134.76134.76132.25132.66132.66-2.61%538,425
Oct 30, 2024137.18137.18134.73136.21136.21-0.69%427,811
Oct 29, 2024136.58137.60135.64137.15137.150.86%506,536
Oct 28, 2024135.50136.94135.32135.98135.980.27%443,250
Oct 25, 2024135.82137.21134.82135.62135.62-0.13%595,312
Oct 24, 2024136.28136.84133.41135.80135.80-0.29%834,122
Oct 23, 2024135.56136.56134.21136.19136.190.15%1,212,513
Oct 22, 2024134.54136.13133.33135.99135.992.46%924,331
Oct 21, 2024134.21135.20132.60132.73132.730.45%875,083
Oct 18, 2024128.00132.44127.46132.13132.133.89%606,780
Oct 17, 2024125.40127.40125.40127.18127.181.41%494,463
Oct 16, 2024125.16126.41124.17125.41125.410.97%650,038
Oct 15, 2024123.03124.33122.58124.20124.200.28%528,076
Oct 14, 2024123.50124.30123.00123.85123.850.23%207,974
Oct 11, 2024123.47124.75123.24123.57123.570.55%592,439
Oct 10, 2024121.50123.06121.07122.90122.901.68%544,023
Oct 9, 2024120.02121.13118.80120.87120.870.24%599,624
Oct 8, 2024119.69120.77118.75120.58120.580.15%634,406
Oct 7, 2024120.90121.27119.70120.40120.40-0.38%611,111
Oct 4, 2024121.21121.67119.72120.86120.86-0.70%1,043,334
Oct 3, 2024122.86123.49120.45121.71121.71-2.41%850,445
Oct 2, 2024125.00125.25123.52124.71124.71-0.31%668,043
Oct 1, 2024124.58125.15122.88125.10125.100.68%669,438
Sep 30, 2024125.14125.63123.40124.25124.25-1.00%594,177
Sep 27, 2024128.41128.58125.05125.51125.51-2.52%647,189
Sep 26, 2024130.31130.71128.29128.76128.76-0.92%614,098
Sep 25, 2024128.17130.20127.58129.96129.961.48%914,360
Sep 24, 2024127.00128.92126.38128.06128.061.22%413,706
Sep 23, 2024128.49128.93126.43126.52126.52-1.43%735,824
Sep 20, 2024127.72128.44126.25128.36128.361.70%1,035,975
Sep 19, 2024126.60126.88124.86126.22126.221.85%478,313
Sep 18, 2024125.00128.45123.32123.93123.93-0.51%671,520
Sep 17, 2024124.04125.44123.24124.56124.56-0.30%443,165
Sep 16, 2024125.10125.40123.92124.93124.93-0.16%548,167
Sep 13, 2024126.74127.23124.90125.13125.130.10%632,683
Sep 12, 2024122.15125.93122.15125.01125.013.00%536,951
Sep 11, 2024120.85121.68119.40121.37121.02-0.12%278,327
Sep 10, 2024120.02121.58118.97121.51121.160.90%1,630,073
Sep 9, 2024118.03120.57118.03120.43120.082.16%534,851
Sep 6, 2024119.50119.98117.88117.88117.54-1.32%482,398
Sep 5, 2024120.63120.90118.72119.46119.120.34%644,139
Sep 4, 2024118.50120.03118.27119.06118.720.01%465,789
Sep 3, 2024121.00121.59118.85119.05118.71-2.54%728,224
Aug 30, 2024122.50122.80121.09122.15121.80-0.16%307,637
Aug 29, 2024122.93124.00122.27122.35122.00-0.04%246,016
Aug 28, 2024122.59123.53121.67122.40122.05-1.76%275,352
Aug 27, 2024123.29124.68122.46124.59124.230.44%305,543
Aug 26, 2024124.38124.90122.87124.05123.690.41%253,982
Aug 23, 2024123.09124.33122.37123.54123.191.33%279,804
Aug 22, 2024123.00123.02120.98121.92121.57-1.96%421,141
Aug 21, 2024125.00125.53124.07124.36124.00-0.35%461,492
Aug 20, 2024124.46125.63123.72124.80124.441.24%602,286
Aug 19, 2024121.79123.73121.62123.27122.921.22%597,951
Aug 16, 2024120.50122.46119.47121.79121.441.58%537,638
Aug 15, 2024117.88121.58117.86119.89119.552.51%904,423
Aug 14, 2024117.74118.64113.95116.95116.61-6.42%2,367,998
Aug 13, 2024123.27125.63123.27124.97124.610.85%433,062
Aug 12, 2024122.59124.72121.82123.92123.562.32%521,888
Aug 9, 2024120.59121.20119.30121.11120.761.19%283,124
Aug 8, 2024118.99120.94117.90119.68119.341.29%389,194
Aug 7, 2024121.84122.17117.47118.15117.81-1.95%646,554
Aug 6, 2024120.78122.37119.73120.50120.15-0.23%616,759
Aug 5, 2024118.45121.60116.74120.78120.43-3.45%825,666
Aug 2, 2024128.95129.07124.05125.10124.74-1.55%819,895
Aug 1, 2024128.62129.49125.84127.07126.71-1.47%508,915
Jul 31, 2024129.65130.22127.89128.96128.591.45%603,393
Jul 30, 2024125.71127.70125.01127.12126.760.98%448,435
Jul 29, 2024124.83126.19123.78125.89125.531.00%384,338
Jul 26, 2024125.67126.00124.27124.64124.280.35%434,973
Jul 25, 2024122.77125.45122.47124.21123.85-1.16%489,343
Jul 24, 2024126.00127.90125.37125.67125.310.69%533,027
Jul 23, 2024124.54125.22123.34124.81124.450.47%342,419
Jul 22, 2024124.24124.87123.03124.22123.86-0.28%318,182
Jul 19, 2024123.46125.57123.21124.57124.21-1.24%450,206
Jul 18, 2024127.53128.00125.40126.13125.77-1.07%349,247
Jul 17, 2024131.49131.69127.20127.50127.13-2.76%582,138
Jul 16, 2024128.00131.17126.56131.12130.742.99%684,999
Jul 15, 2024129.21129.41127.22127.31126.94-1.39%499,152
Jul 12, 2024126.95129.14126.50129.11128.741.30%383,880
Jul 11, 2024127.64128.49124.64127.45127.081.39%712,551
Jul 10, 2024123.50125.73123.30125.70125.342.51%326,474
Jul 9, 2024122.60123.28121.50122.62122.27-0.07%412,798
Jul 8, 2024122.86123.29121.12122.70122.35-0.85%878,719
Jul 5, 2024124.09125.10123.27123.75123.400.87%553,226
Jul 3, 2024120.84124.04120.66122.68122.332.84%355,678
Jul 2, 2024117.93121.40117.93119.29118.951.55%433,462
Jul 1, 2024118.31119.50117.33117.47117.13-0.89%312,008
Jun 28, 2024121.03121.76117.95118.52118.18-1.41%534,515
Jun 27, 2024119.98120.90119.22120.22119.881.33%596,911
Jun 26, 2024116.96118.72116.20118.64118.300.60%593,194
Jun 25, 2024118.00118.69117.26117.93117.59-0.34%678,327
Jun 24, 2024117.87119.04117.63118.33117.991.38%685,087
Jun 21, 2024117.45117.49116.03116.72116.39-0.60%1,656,915
Jun 20, 2024116.17117.99115.86117.42117.081.08%574,294
Jun 18, 2024115.27116.85115.12116.17115.840.08%542,438
Jun 17, 2024116.00116.43114.34116.08115.75-0.09%648,372
Jun 14, 2024116.93116.95114.44116.18115.85-0.48%925,841
Jun 13, 2024117.85119.18115.96116.74116.41-2.13%631,266
Jun 12, 2024120.58121.79118.85119.28118.570.43%1,756,955