Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
128.76
-1.20 (-0.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 130.31 | 130.71 | 128.29 | 128.76 | 128.76 | -0.92% | 611,648 |
| 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 |
| Jul 3, 2024 | 120.84 | 124.04 | 120.66 | 122.68 | 122.33 | 2.84% | 355,678 |
| Jul 2, 2024 | 117.93 | 121.40 | 117.93 | 119.29 | 118.95 | 1.55% | 433,462 |
| Jul 1, 2024 | 118.31 | 119.50 | 117.33 | 117.47 | 117.13 | -0.89% | 312,008 |
| Jun 28, 2024 | 121.03 | 121.76 | 117.95 | 118.52 | 118.18 | -1.41% | 534,515 |
| Jun 27, 2024 | 119.98 | 120.90 | 119.22 | 120.22 | 119.88 | 1.33% | 596,911 |
| Jun 26, 2024 | 116.96 | 118.72 | 116.20 | 118.64 | 118.30 | 0.60% | 593,194 |
| Jun 25, 2024 | 118.00 | 118.69 | 117.26 | 117.93 | 117.59 | -0.34% | 678,327 |
| Jun 24, 2024 | 117.87 | 119.04 | 117.63 | 118.33 | 117.99 | 1.38% | 685,087 |
| Jun 21, 2024 | 117.45 | 117.49 | 116.03 | 116.72 | 116.39 | -0.60% | 1,656,915 |
| Jun 20, 2024 | 116.17 | 117.99 | 115.86 | 117.42 | 117.08 | 1.08% | 574,294 |
| Jun 18, 2024 | 115.27 | 116.85 | 115.12 | 116.17 | 115.84 | 0.08% | 542,438 |
| Jun 17, 2024 | 116.00 | 116.43 | 114.34 | 116.08 | 115.75 | -0.09% | 648,372 |
| Jun 14, 2024 | 116.93 | 116.95 | 114.44 | 116.18 | 115.85 | -0.48% | 925,841 |
| Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 116.41 | -2.13% | 631,266 |
| Jun 12, 2024 | 120.58 | 121.79 | 118.85 | 119.28 | 118.57 | 0.43% | 1,756,955 |
| Jun 11, 2024 | 119.12 | 119.27 | 116.85 | 118.77 | 118.07 | -1.05% | 440,226 |
| Jun 10, 2024 | 118.00 | 120.18 | 117.76 | 120.03 | 119.32 | 2.10% | 478,583 |
| Jun 7, 2024 | 120.70 | 121.55 | 117.23 | 117.56 | 116.86 | -5.44% | 724,852 |
| Jun 6, 2024 | 120.32 | 124.32 | 120.00 | 124.32 | 123.58 | 3.32% | 673,981 |
| Jun 5, 2024 | 118.92 | 120.75 | 118.09 | 120.32 | 119.61 | 1.19% | 420,957 |
| Jun 4, 2024 | 122.44 | 122.86 | 118.38 | 118.90 | 118.19 | -4.21% | 575,991 |
| Jun 3, 2024 | 123.78 | 124.99 | 122.73 | 124.12 | 123.38 | 0.26% | 309,776 |
| May 31, 2024 | 124.85 | 125.17 | 123.12 | 123.80 | 123.07 | -0.37% | 666,832 |
| May 30, 2024 | 122.58 | 125.09 | 122.13 | 124.26 | 123.52 | 1.80% | 490,480 |
| May 29, 2024 | 123.50 | 124.55 | 122.01 | 122.06 | 121.34 | -2.26% | 398,735 |
| May 28, 2024 | 123.75 | 125.02 | 122.51 | 124.88 | 124.14 | 2.35% | 496,911 |
| May 24, 2024 | 122.34 | 123.30 | 121.80 | 122.01 | 121.29 | 0.64% | 394,204 |
| May 23, 2024 | 124.13 | 124.90 | 120.49 | 121.23 | 120.51 | -2.63% | 679,106 |
| May 22, 2024 | 126.76 | 126.99 | 123.91 | 124.51 | 123.77 | -3.01% | 491,642 |
| May 21, 2024 | 128.46 | 128.99 | 127.03 | 128.38 | 127.62 | -0.53% | 447,137 |
| May 20, 2024 | 128.52 | 129.84 | 127.59 | 129.07 | 128.30 | 0.46% | 479,826 |
| May 17, 2024 | 127.15 | 128.52 | 126.07 | 128.48 | 127.72 | 2.17% | 585,772 |
| May 16, 2024 | 125.00 | 126.40 | 123.71 | 125.75 | 125.00 | 0.37% | 438,374 |
| May 15, 2024 | 127.50 | 127.58 | 125.07 | 125.29 | 124.55 | -1.15% | 499,739 |
| May 14, 2024 | 126.80 | 127.21 | 125.81 | 126.75 | 126.00 | 0.68% | 332,568 |
| May 13, 2024 | 127.32 | 128.30 | 125.47 | 125.90 | 125.15 | -1.49% | 425,228 |
| May 10, 2024 | 128.95 | 129.70 | 126.90 | 127.80 | 127.04 | 0.33% | 601,015 |
| May 9, 2024 | 127.33 | 128.08 | 126.62 | 127.38 | 126.62 | 0.82% | 450,304 |
| May 8, 2024 | 125.06 | 127.71 | 125.00 | 126.34 | 125.59 | 0.25% | 598,352 |
| May 7, 2024 | 125.94 | 126.88 | 125.22 | 126.03 | 125.28 | -0.13% | 731,744 |
| May 6, 2024 | 125.00 | 126.77 | 125.00 | 126.20 | 125.45 | 2.39% | 792,086 |