Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
118.63
-0.37 (-0.31%)
Dec 27, 2024, 4:00 PM EST - Market closed

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024117.59118.84116.58118.63118.63-0.31%388,721
Dec 26, 2024118.60120.38118.34119.00119.000.19%849,408
Dec 24, 2024118.00118.92116.71118.77118.771.13%327,793
Dec 23, 2024116.27117.83115.68117.44117.441.06%500,704
Dec 20, 2024115.11117.36114.81116.21116.210.91%1,233,422
Dec 19, 2024116.09117.84115.00115.16115.16-0.33%763,035
Dec 18, 2024118.67120.08115.03115.54115.54-2.97%579,160
Dec 17, 2024118.00119.69118.00119.08119.08-0.15%504,642
Dec 16, 2024119.48120.61118.64119.26119.26-0.17%516,368
Dec 13, 2024121.00121.21118.58119.46119.46-1.82%383,036
Dec 12, 2024122.50122.96121.24121.67121.67-2.23%524,704
Dec 11, 2024122.37124.61122.37124.45124.452.09%609,644
Dec 10, 2024123.43123.44121.65121.90121.90-0.20%454,747
Dec 9, 2024122.84125.46121.89122.15122.151.24%399,180
Dec 6, 2024122.96123.14120.09120.65120.65-2.33%658,211
Dec 5, 2024121.82123.61121.03123.53123.530.97%708,300
Dec 4, 2024121.75123.50121.69122.34121.99-0.22%332,389
Dec 3, 2024122.16124.21122.16122.61122.251.02%1,632,797
Dec 2, 2024122.68122.68121.10121.37121.02-1.02%329,375
Nov 29, 2024123.32124.18122.30122.62122.26-0.28%165,847
Nov 27, 2024123.61124.50122.17122.96122.600.32%335,021
Nov 26, 2024121.34122.97119.25122.57122.211.66%1,261,009
Nov 25, 2024120.20121.29119.80120.57120.22-2.52%757,671
Nov 22, 2024123.93124.06123.08123.69123.330.37%1,644,955
Nov 21, 2024122.28123.34120.83123.23122.871.47%409,110
Nov 20, 2024120.53121.80120.12121.45121.100.16%365,261
Nov 19, 2024120.23121.31119.56121.26120.912.36%654,038
Nov 18, 2024116.62118.69116.25118.46118.123.96%771,237
Nov 15, 2024115.67116.19113.54113.95113.62-1.10%1,014,426
Nov 14, 2024113.00115.87112.70115.22114.891.73%820,195
Nov 13, 2024115.00115.57113.23113.26112.93-1.49%735,154
Nov 12, 2024116.56117.10113.57114.97114.64-2.43%1,155,747
Nov 11, 2024119.16119.85115.91117.83117.49-3.77%1,275,074
Nov 8, 2024125.51126.05121.45122.44122.08-3.14%877,398
Nov 7, 2024128.22129.00124.71126.41126.04-4.37%1,227,167
Nov 6, 2024129.13132.62127.39132.18131.80-1.17%997,035
Nov 5, 2024132.36134.07131.44133.75133.361.32%752,926
Nov 4, 2024132.05132.49130.39132.01131.630.23%366,192
Nov 1, 2024133.50133.72131.56131.71131.33-0.72%509,794
Oct 31, 2024134.76134.76132.25132.66132.28-2.61%538,425
Oct 30, 2024137.18137.18134.73136.21135.81-0.69%427,811
Oct 29, 2024136.58137.60135.64137.15136.750.86%506,536
Oct 28, 2024135.50136.94135.32135.98135.590.27%443,250
Oct 25, 2024135.82137.21134.82135.62135.23-0.13%595,312
Oct 24, 2024136.28136.84133.41135.80135.41-0.29%834,122
Oct 23, 2024135.56136.56134.21136.19135.790.15%1,212,513
Oct 22, 2024134.54136.13133.33135.99135.602.46%924,331
Oct 21, 2024134.21135.20132.60132.73132.340.45%875,083
Oct 18, 2024128.00132.44127.46132.13131.753.89%606,780
Oct 17, 2024125.40127.40125.40127.18126.811.41%494,463
Oct 16, 2024125.16126.41124.17125.41125.050.97%650,038
Oct 15, 2024123.03124.33122.58124.20123.840.28%528,076
Oct 14, 2024123.50124.30123.00123.85123.490.23%207,974
Oct 11, 2024123.47124.75123.24123.57123.210.55%592,439
Oct 10, 2024121.50123.06121.07122.90122.541.68%544,023
Oct 9, 2024120.02121.13118.80120.87120.520.24%599,624
Oct 8, 2024119.69120.77118.75120.58120.230.15%634,406
Oct 7, 2024120.90121.27119.70120.40120.05-0.38%611,111
Oct 4, 2024121.21121.67119.72120.86120.51-0.70%1,043,334
Oct 3, 2024122.86123.49120.45121.71121.36-2.41%850,445
Oct 2, 2024125.00125.25123.52124.71124.35-0.31%668,043
Oct 1, 2024124.58125.15122.88125.10124.740.68%669,438
Sep 30, 2024125.14125.63123.40124.25123.89-1.00%594,177
Sep 27, 2024128.41128.58125.05125.51125.15-2.52%647,189
Sep 26, 2024130.31130.71128.29128.76128.39-0.92%614,098
Sep 25, 2024128.17130.20127.58129.96129.581.48%914,360
Sep 24, 2024127.00128.92126.38128.06127.691.22%413,706
Sep 23, 2024128.49128.93126.43126.52126.15-1.43%735,824
Sep 20, 2024127.72128.44126.25128.36127.991.70%1,035,975
Sep 19, 2024126.60126.88124.86126.22125.851.85%478,313
Sep 18, 2024125.00128.45123.32123.93123.57-0.51%671,520
Sep 17, 2024124.04125.44123.24124.56124.20-0.30%443,165
Sep 16, 2024125.10125.40123.92124.93124.57-0.16%548,167
Sep 13, 2024126.74127.23124.90125.13124.770.10%632,683
Sep 12, 2024122.15125.93122.15125.01124.653.00%536,951
Sep 11, 2024120.85121.68119.40121.37120.67-0.12%278,327
Sep 10, 2024120.02121.58118.97121.51120.810.90%1,630,073
Sep 9, 2024118.03120.57118.03120.43119.742.16%534,851
Sep 6, 2024119.50119.98117.88117.88117.20-1.32%482,398
Sep 5, 2024120.63120.90118.72119.46118.770.34%644,139
Sep 4, 2024118.50120.03118.27119.06118.370.01%465,789
Sep 3, 2024121.00121.59118.85119.05118.36-2.54%728,224
Aug 30, 2024122.50122.80121.09122.15121.45-0.16%307,637
Aug 29, 2024122.93124.00122.27122.35121.64-0.04%246,016
Aug 28, 2024122.59123.53121.67122.40121.69-1.76%275,352
Aug 27, 2024123.29124.68122.46124.59123.870.44%305,543
Aug 26, 2024124.38124.90122.87124.05123.330.41%253,982
Aug 23, 2024123.09124.33122.37123.54122.831.33%279,804
Aug 22, 2024123.00123.02120.98121.92121.22-1.96%421,141
Aug 21, 2024125.00125.53124.07124.36123.64-0.35%461,492
Aug 20, 2024124.46125.63123.72124.80124.081.24%602,286
Aug 19, 2024121.79123.73121.62123.27122.561.22%597,951
Aug 16, 2024120.50122.46119.47121.79121.091.58%537,638
Aug 15, 2024117.88121.58117.86119.89119.202.51%904,423
Aug 14, 2024117.74118.64113.95116.95116.28-6.42%2,367,998
Aug 13, 2024123.27125.63123.27124.97124.250.85%433,062
Aug 12, 2024122.59124.72121.82123.92123.212.32%521,888
Aug 9, 2024120.59121.20119.30121.11120.411.19%283,124
Aug 8, 2024118.99120.94117.90119.68118.991.29%389,194
Aug 7, 2024121.84122.17117.47118.15117.47-1.95%646,554