Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
190.03
-6.48 (-3.30%)
Nov 20, 2025, 3:48 PM EST - Market open
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 197.83 | 198.12 | 189.58 | 189.18 | - | -3.73% | 292,622 |
| Nov 19, 2025 | 198.25 | 199.33 | 193.73 | 196.51 | 196.51 | 0.61% | 488,783 |
| Nov 18, 2025 | 197.43 | 198.54 | 193.85 | 195.31 | 195.31 | 0.10% | 519,001 |
| Nov 17, 2025 | 197.00 | 198.33 | 193.28 | 195.12 | 195.12 | -0.93% | 524,199 |
| Nov 14, 2025 | 190.43 | 198.27 | 190.00 | 196.96 | 196.96 | -0.05% | 916,693 |
| Nov 13, 2025 | 201.48 | 201.50 | 195.86 | 197.05 | 197.05 | -1.44% | 627,484 |
| Nov 12, 2025 | 194.66 | 200.49 | 194.06 | 199.93 | 199.93 | 2.80% | 585,668 |
| Nov 11, 2025 | 195.47 | 195.98 | 192.12 | 194.48 | 194.48 | -0.18% | 400,283 |
| Nov 10, 2025 | 196.60 | 197.02 | 193.10 | 194.84 | 194.84 | 1.42% | 741,931 |
| Nov 7, 2025 | 189.97 | 192.19 | 187.47 | 192.12 | 192.12 | 2.13% | 494,959 |
| Nov 6, 2025 | 189.00 | 191.34 | 187.19 | 188.12 | 188.12 | 0.21% | 679,842 |
| Nov 5, 2025 | 187.56 | 188.95 | 185.52 | 187.72 | 187.72 | 1.63% | 732,558 |
| Nov 4, 2025 | 183.32 | 186.49 | 181.95 | 184.71 | 184.71 | -1.66% | 998,898 |
| Nov 3, 2025 | 186.83 | 188.52 | 185.39 | 187.82 | 187.82 | 0.64% | 950,485 |
| Oct 31, 2025 | 188.50 | 189.47 | 185.48 | 186.63 | 186.63 | -1.20% | 764,682 |
| Oct 30, 2025 | 185.00 | 190.30 | 185.00 | 188.90 | 188.90 | 1.29% | 747,386 |
| Oct 29, 2025 | 190.27 | 190.67 | 184.80 | 186.49 | 186.49 | -0.22% | 800,382 |
| Oct 28, 2025 | 183.14 | 187.49 | 181.50 | 186.91 | 186.91 | 1.60% | 850,542 |
| Oct 27, 2025 | 185.80 | 187.64 | 182.62 | 183.97 | 183.97 | -3.22% | 1,207,095 |
| Oct 24, 2025 | 188.82 | 191.82 | 188.82 | 190.10 | 190.10 | -0.63% | 519,520 |
| Oct 23, 2025 | 193.71 | 195.25 | 190.31 | 191.31 | 191.31 | 0.72% | 1,219,195 |
| Oct 22, 2025 | 190.85 | 194.87 | 188.35 | 189.95 | 189.95 | -1.43% | 1,556,587 |
| Oct 21, 2025 | 194.91 | 197.50 | 192.01 | 192.71 | 192.71 | -6.08% | 2,580,541 |
| Oct 20, 2025 | 207.11 | 207.62 | 204.77 | 205.19 | 205.19 | 0.74% | 617,709 |
| Oct 17, 2025 | 212.87 | 212.94 | 200.67 | 203.69 | 203.69 | -5.32% | 1,207,968 |
| Oct 16, 2025 | 210.00 | 219.57 | 209.77 | 215.14 | 215.14 | 2.73% | 1,189,805 |
| Oct 15, 2025 | 210.13 | 211.14 | 205.85 | 209.43 | 209.43 | 0.27% | 1,098,526 |
| Oct 14, 2025 | 208.35 | 210.80 | 206.93 | 208.86 | 208.86 | -1.29% | 1,055,132 |
| Oct 13, 2025 | 209.00 | 212.05 | 208.53 | 211.60 | 211.60 | 3.41% | 496,275 |
| Oct 10, 2025 | 206.00 | 206.22 | 202.77 | 204.62 | 204.62 | 0.41% | 703,015 |
| Oct 9, 2025 | 215.77 | 215.77 | 202.44 | 203.78 | 203.78 | -4.82% | 1,172,046 |
| Oct 8, 2025 | 221.28 | 222.00 | 211.56 | 214.09 | 214.09 | -1.50% | 1,185,933 |
| Oct 7, 2025 | 222.08 | 222.82 | 217.07 | 217.36 | 217.36 | -1.99% | 759,751 |
| Oct 6, 2025 | 222.30 | 223.68 | 220.86 | 221.78 | 221.78 | 0.73% | 744,201 |
| Oct 3, 2025 | 218.54 | 221.18 | 218.06 | 220.18 | 220.18 | 1.21% | 537,561 |
| Oct 2, 2025 | 222.32 | 223.39 | 210.46 | 217.54 | 217.54 | -2.13% | 1,086,544 |
| Oct 1, 2025 | 223.84 | 225.64 | 222.14 | 222.27 | 222.27 | -0.29% | 666,462 |
| Sep 30, 2025 | 217.43 | 223.15 | 216.86 | 222.91 | 222.91 | 1.74% | 823,104 |
| Sep 29, 2025 | 221.24 | 222.18 | 218.00 | 219.09 | 219.09 | 0.72% | 731,590 |
| Sep 26, 2025 | 214.99 | 217.87 | 214.00 | 217.53 | 217.53 | 1.69% | 605,927 |
| Sep 25, 2025 | 210.37 | 214.30 | 208.54 | 213.92 | 213.92 | 2.04% | 675,674 |
| Sep 24, 2025 | 213.76 | 214.02 | 208.94 | 209.64 | 209.64 | -1.71% | 574,513 |
| Sep 23, 2025 | 215.00 | 215.87 | 212.44 | 213.29 | 213.29 | -0.41% | 686,074 |
| Sep 22, 2025 | 218.58 | 218.58 | 211.77 | 214.17 | 214.17 | 0.11% | 869,702 |
| Sep 19, 2025 | 205.00 | 214.82 | 203.66 | 213.93 | 213.93 | 5.64% | 2,185,164 |
| Sep 18, 2025 | 198.80 | 203.03 | 197.95 | 202.50 | 202.50 | 0.81% | 787,776 |
| Sep 17, 2025 | 199.00 | 203.62 | 197.30 | 200.88 | 200.88 | 0.22% | 585,005 |
| Sep 16, 2025 | 203.96 | 204.29 | 200.41 | 200.43 | 200.43 | -1.72% | 754,243 |
| Sep 15, 2025 | 200.02 | 204.92 | 198.63 | 203.93 | 203.93 | 1.76% | 684,563 |
| Sep 12, 2025 | 203.20 | 203.84 | 200.37 | 200.40 | 200.40 | -0.72% | 803,841 |