Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	154.99	154.99	152.89	154.14	-	-1.32%	216,043
Jul 16, 2025	156.98	158.56	155.91	156.20	156.20	-0.54%	569,364
Jul 15, 2025	158.82	158.82	154.65	157.05	157.05	-0.91%	637,476
Jul 14, 2025	159.50	161.20	158.04	158.50	158.50	-0.70%	593,267
Jul 11, 2025	159.75	160.46	158.70	159.62	159.62	0.42%	596,388
Jul 10, 2025	159.08	159.79	157.79	158.95	158.95	-0.08%	553,616
Jul 9, 2025	158.03	159.59	157.24	159.08	159.08	0.66%	848,954
Jul 8, 2025	164.40	164.81	156.97	158.03	158.03	-4.45%	923,831
Jul 7, 2025	165.00	166.58	161.60	165.39	165.39	0.18%	1,033,348
Jul 3, 2025	164.20	165.56	163.87	165.09	165.09	0.40%	395,450
Jul 2, 2025	164.23	164.76	161.91	164.44	164.44	0.72%	740,387
Jul 1, 2025	166.00	166.77	163.21	163.26	163.26	-0.40%	493,092
Jun 30, 2025	161.52	164.37	160.58	163.92	163.92	1.61%	693,053
Jun 27, 2025	161.09	161.81	159.33	161.32	161.32	-2.06%	1,258,423
Jun 26, 2025	164.05	165.00	163.14	164.72	164.72	0.81%	488,398
Jun 25, 2025	163.60	165.32	162.94	163.40	163.40	-1.09%	840,049
Jun 24, 2025	163.82	166.56	161.24	165.20	165.20	-1.23%	872,809
Jun 23, 2025	166.50	170.13	166.01	167.25	167.25	0.87%	690,043
Jun 20, 2025	167.34	169.40	165.80	165.80	165.80	-1.43%	990,391
Jun 18, 2025	169.18	169.28	167.70	168.21	168.21	-0.44%	611,020
Jun 17, 2025	172.00	172.97	167.95	168.95	168.95	-1.61%	783,821
Jun 16, 2025	170.00	172.39	169.46	171.71	171.71	-0.03%	1,290,462
Jun 13, 2025	169.15	171.94	168.80	171.76	171.76	2.38%	1,090,779
Jun 12, 2025	167.00	167.83	165.36	167.77	167.77	1.68%	753,053
Jun 11, 2025	164.72	166.20	163.53	165.00	164.63	0.22%	2,310,878
Jun 10, 2025	167.78	168.24	163.39	164.64	164.27	-1.50%	696,102
Jun 9, 2025	167.15	168.24	165.90	167.15	166.77	-0.04%	748,059
Jun 6, 2025	171.93	171.99	165.86	167.21	166.83	-3.06%	1,104,827
Jun 5, 2025	179.50	179.99	172.38	172.49	172.10	-2.59%	1,182,297
Jun 4, 2025	177.42	178.36	176.36	177.07	176.67	0.40%	419,059
Jun 3, 2025	176.30	177.09	175.22	176.37	175.97	-1.01%	599,257
Jun 2, 2025	172.25	178.40	171.52	178.17	177.77	5.55%	1,042,462
May 30, 2025	167.00	170.15	167.00	168.80	168.42	0.30%	734,719
May 29, 2025	168.99	169.33	167.19	168.29	167.91	-0.12%	345,210
May 28, 2025	169.10	169.86	166.91	168.50	168.12	0.15%	456,701
May 27, 2025	165.67	169.10	164.51	168.24	167.86	0.23%	745,002
May 23, 2025	165.81	168.57	164.74	167.86	167.48	2.33%	483,905
May 22, 2025	164.27	164.95	162.46	164.03	163.66	-0.99%	554,783
May 21, 2025	165.42	166.92	164.06	165.67	165.30	0.67%	642,135
May 20, 2025	161.39	164.59	161.00	164.56	164.19	1.62%	721,766
May 19, 2025	160.87	162.02	159.35	161.94	161.57	1.68%	613,642
May 16, 2025	156.47	159.31	155.79	159.27	158.91	0.14%	706,960
May 15, 2025	157.59	159.12	155.78	159.04	158.68	2.23%	607,107
May 14, 2025	155.82	156.57	153.96	155.57	155.22	-1.55%	971,953
May 13, 2025	159.05	159.26	155.62	158.02	157.66	-0.41%	1,021,381
May 12, 2025	162.16	163.07	157.30	158.67	158.31	-6.24%	1,376,872
May 9, 2025	168.85	170.00	164.88	169.23	168.85	2.41%	1,012,566
May 8, 2025	170.08	170.08	165.02	165.25	164.88	-2.92%	1,044,595
May 7, 2025	169.50	171.34	168.41	170.22	169.84	-0.93%	835,556
May 6, 2025	170.02	172.00	167.50	171.82	171.43	2.29%	893,701