Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
171.59
+0.13 (0.08%)
At close: Aug 8, 2025, 4:00 PM
172.73
+1.14 (0.66%)
After-hours: Aug 8, 2025, 7:57 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 172.50 | 173.29 | 170.81 | 171.59 | 171.59 | 0.08% | 775,198 |
| Aug 7, 2025 | 172.72 | 172.87 | 170.51 | 171.46 | 171.46 | 0.24% | 487,988 |
| Aug 6, 2025 | 171.37 | 172.55 | 170.46 | 171.05 | 171.05 | -0.01% | 460,528 |
| Aug 5, 2025 | 165.39 | 171.37 | 164.91 | 171.06 | 171.06 | 2.62% | 743,356 |
| Aug 4, 2025 | 162.84 | 166.97 | 162.55 | 166.70 | 166.70 | 3.10% | 371,907 |
| Aug 1, 2025 | 162.75 | 162.75 | 160.21 | 161.68 | 161.68 | 1.47% | 898,949 |
| Jul 31, 2025 | 158.51 | 159.91 | 158.26 | 159.33 | 159.33 | 0.90% | 641,269 |
| Jul 30, 2025 | 160.38 | 161.60 | 157.19 | 157.91 | 157.91 | -2.73% | 577,376 |
| Jul 29, 2025 | 160.16 | 162.49 | 159.04 | 162.35 | 162.35 | 1.10% | 566,616 |
| Jul 28, 2025 | 161.40 | 161.70 | 159.25 | 160.58 | 160.58 | -1.39% | 697,816 |
| Jul 25, 2025 | 162.08 | 164.36 | 161.26 | 162.85 | 162.85 | 0.13% | 911,866 |
| Jul 24, 2025 | 160.82 | 163.75 | 159.18 | 162.64 | 162.64 | 0.27% | 857,757 |
| Jul 23, 2025 | 160.07 | 162.72 | 160.04 | 162.21 | 162.21 | 1.02% | 979,935 |
| Jul 22, 2025 | 157.49 | 160.79 | 156.79 | 160.57 | 160.57 | 3.00% | 782,425 |
| Jul 21, 2025 | 156.28 | 157.90 | 155.56 | 155.90 | 155.90 | 0.97% | 622,692 |
| Jul 18, 2025 | 155.45 | 156.56 | 154.11 | 154.40 | 154.40 | -0.12% | 450,816 |
| Jul 17, 2025 | 154.99 | 154.99 | 152.89 | 154.58 | 154.58 | -1.04% | 434,744 |
| Jul 16, 2025 | 156.98 | 158.56 | 155.91 | 156.20 | 156.20 | -0.54% | 569,364 |
| Jul 15, 2025 | 158.82 | 158.82 | 154.65 | 157.05 | 157.05 | -0.91% | 637,476 |
| Jul 14, 2025 | 159.50 | 161.20 | 158.04 | 158.50 | 158.50 | -0.70% | 593,267 |
| Jul 11, 2025 | 159.75 | 160.46 | 158.70 | 159.62 | 159.62 | 0.42% | 596,388 |
| Jul 10, 2025 | 159.08 | 159.79 | 157.79 | 158.95 | 158.95 | -0.08% | 553,616 |
| Jul 9, 2025 | 158.03 | 159.59 | 157.24 | 159.08 | 159.08 | 0.66% | 848,954 |
| Jul 8, 2025 | 164.40 | 164.81 | 156.97 | 158.03 | 158.03 | -4.45% | 923,831 |
| Jul 7, 2025 | 165.00 | 166.58 | 161.60 | 165.39 | 165.39 | 0.18% | 1,033,348 |
| Jul 3, 2025 | 164.20 | 165.56 | 163.87 | 165.09 | 165.09 | 0.40% | 395,450 |
| Jul 2, 2025 | 164.23 | 164.76 | 161.91 | 164.44 | 164.44 | 0.72% | 740,387 |
| Jul 1, 2025 | 166.00 | 166.77 | 163.21 | 163.26 | 163.26 | -0.40% | 493,092 |
| Jun 30, 2025 | 161.52 | 164.37 | 160.58 | 163.92 | 163.92 | 1.61% | 693,053 |
| Jun 27, 2025 | 161.09 | 161.81 | 159.33 | 161.32 | 161.32 | -2.06% | 1,258,423 |
| Jun 26, 2025 | 164.05 | 165.00 | 163.14 | 164.72 | 164.72 | 0.81% | 488,398 |
| 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 |