Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
176.86
-0.21 (-0.12%)
Jun 5, 2025, 10:02 AM - Market open
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 179.50 | 179.99 | 178.82 | 178.03 | - | 0.54% | 25,874 |
| Jun 4, 2025 | 177.42 | 178.36 | 176.36 | 177.07 | 177.07 | 0.40% | 419,059 |
| Jun 3, 2025 | 176.30 | 177.09 | 175.22 | 176.37 | 176.37 | -1.01% | 599,257 |
| Jun 2, 2025 | 172.25 | 178.40 | 171.52 | 178.17 | 178.17 | 5.55% | 1,042,462 |
| May 30, 2025 | 167.00 | 170.15 | 167.00 | 168.80 | 168.80 | 0.30% | 734,719 |
| May 29, 2025 | 168.99 | 169.33 | 167.19 | 168.29 | 168.29 | -0.12% | 345,210 |
| May 28, 2025 | 169.10 | 169.86 | 166.91 | 168.50 | 168.50 | 0.15% | 456,701 |
| May 27, 2025 | 165.67 | 169.10 | 164.51 | 168.24 | 168.24 | 0.23% | 745,002 |
| May 23, 2025 | 165.81 | 168.57 | 164.74 | 167.86 | 167.86 | 2.33% | 483,905 |
| May 22, 2025 | 164.27 | 164.95 | 162.46 | 164.03 | 164.03 | -0.99% | 554,783 |
| May 21, 2025 | 165.42 | 166.92 | 164.06 | 165.67 | 165.67 | 0.67% | 642,135 |
| May 20, 2025 | 161.39 | 164.59 | 161.00 | 164.56 | 164.56 | 1.62% | 721,766 |
| May 19, 2025 | 160.87 | 162.02 | 159.35 | 161.94 | 161.94 | 1.68% | 613,642 |
| May 16, 2025 | 156.47 | 159.31 | 155.79 | 159.27 | 159.27 | 0.14% | 706,960 |
| May 15, 2025 | 157.59 | 159.12 | 155.78 | 159.04 | 159.04 | 2.23% | 607,107 |
| May 14, 2025 | 155.82 | 156.57 | 153.96 | 155.57 | 155.57 | -1.55% | 971,953 |
| May 13, 2025 | 159.05 | 159.26 | 155.62 | 158.02 | 158.02 | -0.41% | 1,021,381 |
| May 12, 2025 | 162.16 | 163.07 | 157.30 | 158.67 | 158.67 | -6.24% | 1,376,872 |
| May 9, 2025 | 168.85 | 170.00 | 164.88 | 169.23 | 169.23 | 2.41% | 1,012,566 |
| May 8, 2025 | 170.08 | 170.08 | 165.02 | 165.25 | 165.25 | -2.92% | 1,044,595 |
| May 7, 2025 | 169.50 | 171.34 | 168.41 | 170.22 | 170.22 | -0.93% | 835,556 |
| May 6, 2025 | 170.02 | 172.00 | 167.50 | 171.82 | 171.82 | 2.29% | 893,701 |
| May 5, 2025 | 168.87 | 168.87 | 165.40 | 167.98 | 167.98 | 1.86% | 664,508 |
| May 2, 2025 | 167.67 | 167.67 | 163.50 | 164.92 | 164.92 | -0.46% | 731,115 |
| May 1, 2025 | 167.14 | 168.61 | 165.42 | 165.69 | 165.69 | -3.55% | 1,155,691 |
| Apr 30, 2025 | 168.00 | 172.14 | 168.00 | 171.78 | 171.78 | 1.68% | 661,953 |
| Apr 29, 2025 | 170.09 | 171.12 | 168.35 | 168.94 | 168.94 | -1.12% | 738,513 |
| Apr 28, 2025 | 168.58 | 170.91 | 167.79 | 170.85 | 170.85 | 0.45% | 908,375 |
| Apr 25, 2025 | 167.21 | 171.15 | 167.02 | 170.09 | 170.09 | -0.74% | 637,728 |
| Apr 24, 2025 | 172.50 | 172.50 | 169.32 | 171.36 | 171.36 | 0.72% | 686,479 |
| Apr 23, 2025 | 165.96 | 171.99 | 165.24 | 170.13 | 170.13 | -1.48% | 1,796,418 |
| Apr 22, 2025 | 174.40 | 176.87 | 172.50 | 172.69 | 172.69 | -0.28% | 1,904,817 |
| Apr 21, 2025 | 176.36 | 178.74 | 170.68 | 173.18 | 173.18 | 1.22% | 1,384,996 |
| Apr 17, 2025 | 172.00 | 172.71 | 169.96 | 171.09 | 171.09 | -0.86% | 1,026,172 |
| Apr 16, 2025 | 173.93 | 174.44 | 170.38 | 172.58 | 172.58 | 1.97% | 1,478,167 |
| Apr 15, 2025 | 168.60 | 171.20 | 167.95 | 169.24 | 169.24 | 0.15% | 1,020,632 |
| Apr 14, 2025 | 164.00 | 169.87 | 163.12 | 168.99 | 168.99 | 1.65% | 1,538,935 |
| Apr 11, 2025 | 163.27 | 167.36 | 161.50 | 166.25 | 166.25 | 5.57% | 2,126,331 |
| Apr 10, 2025 | 151.81 | 159.49 | 150.54 | 157.48 | 157.48 | 4.83% | 1,771,439 |
| Apr 9, 2025 | 148.04 | 152.50 | 145.39 | 150.22 | 150.22 | 5.02% | 1,885,030 |
| Apr 8, 2025 | 150.50 | 150.69 | 142.08 | 143.04 | 143.04 | -1.66% | 1,237,482 |
| Apr 7, 2025 | 141.48 | 150.19 | 140.03 | 145.45 | 145.45 | 0.30% | 1,431,842 |
| Apr 4, 2025 | 155.00 | 155.97 | 144.76 | 145.02 | 145.02 | -8.63% | 1,962,735 |
| Apr 3, 2025 | 153.21 | 161.36 | 150.93 | 158.72 | 158.72 | 1.09% | 1,171,600 |
| Apr 2, 2025 | 157.18 | 157.56 | 155.72 | 157.01 | 157.01 | -0.39% | 589,503 |
| Apr 1, 2025 | 157.45 | 158.77 | 155.97 | 157.63 | 157.63 | 0.04% | 740,389 |
| Mar 31, 2025 | 157.32 | 157.96 | 154.95 | 157.56 | 157.56 | 1.34% | 757,412 |
| Mar 28, 2025 | 157.36 | 159.38 | 155.29 | 155.47 | 155.47 | -1.13% | 737,480 |
| Mar 27, 2025 | 154.29 | 157.29 | 153.97 | 157.24 | 157.24 | 2.58% | 808,596 |
| Mar 26, 2025 | 155.88 | 156.37 | 152.92 | 153.28 | 153.28 | -1.63% | 488,248 |