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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025179.50179.99178.82178.03-0.54%25,874
Jun 4, 2025177.42178.36176.36177.07177.070.40%419,059
Jun 3, 2025176.30177.09175.22176.37176.37-1.01%599,257
Jun 2, 2025172.25178.40171.52178.17178.175.55%1,042,462
May 30, 2025167.00170.15167.00168.80168.800.30%734,719
May 29, 2025168.99169.33167.19168.29168.29-0.12%345,210
May 28, 2025169.10169.86166.91168.50168.500.15%456,701
May 27, 2025165.67169.10164.51168.24168.240.23%745,002
May 23, 2025165.81168.57164.74167.86167.862.33%483,905
May 22, 2025164.27164.95162.46164.03164.03-0.99%554,783
May 21, 2025165.42166.92164.06165.67165.670.67%642,135
May 20, 2025161.39164.59161.00164.56164.561.62%721,766
May 19, 2025160.87162.02159.35161.94161.941.68%613,642
May 16, 2025156.47159.31155.79159.27159.270.14%706,960
May 15, 2025157.59159.12155.78159.04159.042.23%607,107
May 14, 2025155.82156.57153.96155.57155.57-1.55%971,953
May 13, 2025159.05159.26155.62158.02158.02-0.41%1,021,381
May 12, 2025162.16163.07157.30158.67158.67-6.24%1,376,872
May 9, 2025168.85170.00164.88169.23169.232.41%1,012,566
May 8, 2025170.08170.08165.02165.25165.25-2.92%1,044,595
May 7, 2025169.50171.34168.41170.22170.22-0.93%835,556
May 6, 2025170.02172.00167.50171.82171.822.29%893,701
May 5, 2025168.87168.87165.40167.98167.981.86%664,508
May 2, 2025167.67167.67163.50164.92164.92-0.46%731,115
May 1, 2025167.14168.61165.42165.69165.69-3.55%1,155,691
Apr 30, 2025168.00172.14168.00171.78171.781.68%661,953
Apr 29, 2025170.09171.12168.35168.94168.94-1.12%738,513
Apr 28, 2025168.58170.91167.79170.85170.850.45%908,375
Apr 25, 2025167.21171.15167.02170.09170.09-0.74%637,728
Apr 24, 2025172.50172.50169.32171.36171.360.72%686,479
Apr 23, 2025165.96171.99165.24170.13170.13-1.48%1,796,418
Apr 22, 2025174.40176.87172.50172.69172.69-0.28%1,904,817
Apr 21, 2025176.36178.74170.68173.18173.181.22%1,384,996
Apr 17, 2025172.00172.71169.96171.09171.09-0.86%1,026,172
Apr 16, 2025173.93174.44170.38172.58172.581.97%1,478,167
Apr 15, 2025168.60171.20167.95169.24169.240.15%1,020,632
Apr 14, 2025164.00169.87163.12168.99168.991.65%1,538,935
Apr 11, 2025163.27167.36161.50166.25166.255.57%2,126,331
Apr 10, 2025151.81159.49150.54157.48157.484.83%1,771,439
Apr 9, 2025148.04152.50145.39150.22150.225.02%1,885,030
Apr 8, 2025150.50150.69142.08143.04143.04-1.66%1,237,482
Apr 7, 2025141.48150.19140.03145.45145.450.30%1,431,842
Apr 4, 2025155.00155.97144.76145.02145.02-8.63%1,962,735
Apr 3, 2025153.21161.36150.93158.72158.721.09%1,171,600
Apr 2, 2025157.18157.56155.72157.01157.01-0.39%589,503
Apr 1, 2025157.45158.77155.97157.63157.630.04%740,389
Mar 31, 2025157.32157.96154.95157.56157.561.34%757,412
Mar 28, 2025157.36159.38155.29155.47155.47-1.13%737,480
Mar 27, 2025154.29157.29153.97157.24157.242.58%808,596
Mar 26, 2025155.88156.37152.92153.28153.28-1.63%488,248