Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
164.72
+1.32 (0.81%)
At close: Jun 26, 2025, 4:00 PM
164.72
0.00 (0.00%)
After-hours: Jun 26, 2025, 7:29 PM EDT
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 164.05 | 165.00 | 163.14 | 164.72 | 164.72 | 0.81% | 476,169 |
| 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 |
| May 5, 2025 | 168.87 | 168.87 | 165.40 | 167.98 | 167.60 | 1.86% | 664,508 |
| May 2, 2025 | 167.67 | 167.67 | 163.50 | 164.92 | 164.55 | -0.46% | 731,115 |
| May 1, 2025 | 167.14 | 168.61 | 165.42 | 165.69 | 165.32 | -3.55% | 1,155,691 |
| Apr 30, 2025 | 168.00 | 172.14 | 168.00 | 171.78 | 171.39 | 1.68% | 661,953 |
| Apr 29, 2025 | 170.09 | 171.12 | 168.35 | 168.94 | 168.56 | -1.12% | 738,513 |
| Apr 28, 2025 | 168.58 | 170.91 | 167.79 | 170.85 | 170.46 | 0.45% | 908,375 |
| Apr 25, 2025 | 167.21 | 171.15 | 167.02 | 170.09 | 169.71 | -0.74% | 637,728 |
| Apr 24, 2025 | 172.50 | 172.50 | 169.32 | 171.36 | 170.97 | 0.72% | 686,479 |
| Apr 23, 2025 | 165.96 | 171.99 | 165.24 | 170.13 | 169.75 | -1.48% | 1,796,418 |
| Apr 22, 2025 | 174.40 | 176.87 | 172.50 | 172.69 | 172.30 | -0.28% | 1,904,817 |
| Apr 21, 2025 | 176.36 | 178.74 | 170.68 | 173.18 | 172.79 | 1.22% | 1,384,996 |
| Apr 17, 2025 | 172.00 | 172.71 | 169.96 | 171.09 | 170.70 | -0.86% | 1,026,172 |
| Apr 16, 2025 | 173.93 | 174.44 | 170.38 | 172.58 | 172.19 | 1.97% | 1,478,167 |
| Apr 15, 2025 | 168.60 | 171.20 | 167.95 | 169.24 | 168.86 | 0.15% | 1,020,632 |