Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
260.40
+5.44 (2.13%)
At close: Feb 20, 2026, 4:00 PM EST
260.05
-0.35 (-0.13%)
After-hours: Feb 20, 2026, 7:56 PM EST

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026254.36261.16252.56260.40260.402.13%838,059
Feb 19, 2026252.34255.50250.00254.96254.960.31%482,750
Feb 18, 2026251.83256.10250.41254.18254.181.78%770,067
Feb 17, 2026244.38249.77241.48249.73249.73-0.97%442,673
Feb 13, 2026243.50252.74242.16252.18252.185.33%587,341
Feb 12, 2026257.69257.69239.22239.42239.42-7.09%855,593
Feb 11, 2026260.46263.49252.00257.70257.701.05%453,722
Feb 10, 2026247.67255.35247.63255.01255.012.69%718,838
Feb 9, 2026237.18248.39236.27248.32248.327.00%825,104
Feb 6, 2026230.49234.20229.14232.08232.083.43%936,139
Feb 5, 2026231.41236.24222.97224.39224.39-5.94%1,112,523
Feb 4, 2026243.94243.99233.81238.56238.56-0.05%1,094,914
Feb 3, 2026242.89242.89232.97238.67238.672.44%1,176,042
Feb 2, 2026232.52240.26229.74232.99232.99-0.58%959,667
Jan 30, 2026245.25251.97232.07234.36234.36-10.47%1,941,182
Jan 29, 2026273.39273.56256.15261.77261.77-2.19%1,246,655
Jan 28, 2026266.97268.80262.23267.64267.642.18%987,529
Jan 27, 2026260.00263.85252.00261.93261.931.01%1,036,642
Jan 26, 2026262.50266.61258.89259.31259.311.39%1,436,135
Jan 23, 2026261.37261.70252.27255.75255.75-0.99%1,414,695
Jan 22, 2026252.40261.04252.28258.32258.322.35%855,764
Jan 21, 2026256.99258.29249.41252.40252.40-0.30%1,143,531
Jan 20, 2026253.72255.43250.58253.17253.173.86%1,229,950
Jan 16, 2026239.74243.83236.77243.75243.751.43%887,068
Jan 15, 2026236.06241.48234.95240.32240.321.26%703,795
Jan 14, 2026240.48241.88232.98237.32237.32-0.13%787,228
Jan 13, 2026234.10238.57231.13237.63237.632.92%843,125
Jan 12, 2026235.18235.18229.60230.89230.890.93%869,934
Jan 9, 2026227.51236.73226.49228.77228.771.44%1,270,730
Jan 8, 2026213.53225.70213.01225.52225.523.64%752,976
Jan 7, 2026215.68218.26211.65217.60217.60-0.90%771,586
Jan 6, 2026215.00219.58211.61219.58219.583.37%607,038
Jan 5, 2026211.50220.58210.84212.43212.431.85%622,083
Jan 2, 2026208.58210.12202.62208.58208.580.63%530,367
Dec 31, 2025206.73209.43206.38207.28207.28-0.48%282,178
Dec 30, 2025211.89211.89207.86208.28208.280.26%433,117
Dec 29, 2025209.75212.27205.17207.75207.75-4.44%798,399
Dec 26, 2025217.11218.60214.88217.41217.410.74%245,371
Dec 24, 2025215.05216.24212.26215.82215.82-0.01%212,041
Dec 23, 2025215.11216.03212.63215.85215.850.49%416,067
Dec 22, 2025215.55217.50213.26214.79214.791.37%466,053
Dec 19, 2025209.73213.89208.58211.88211.881.59%1,566,857
Dec 18, 2025206.58210.61206.10208.57208.570.01%715,786
Dec 17, 2025211.01211.27206.03208.54208.54-0.24%559,246
Dec 16, 2025213.00214.19208.83209.05209.05-1.46%747,466
Dec 15, 2025217.90218.65210.68212.14212.14-1.40%608,952
Dec 12, 2025218.29220.25214.27215.15215.150.44%642,892
Dec 11, 2025207.90215.16207.90214.21214.213.03%609,564
Dec 10, 2025204.89209.48200.61207.92207.922.46%653,390
Dec 9, 2025200.69203.36200.16202.93202.931.81%571,605