Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
155.47
-1.77 (-1.13%)
At close: Mar 28, 2025, 4:00 PM
156.84
+1.37 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025157.36159.38155.29155.47155.47-1.13%736,753
Mar 27, 2025154.29157.29153.97157.24157.242.58%808,596
Mar 26, 2025155.88156.37152.92153.28153.28-1.63%488,248
Mar 25, 2025157.75158.52154.83155.82155.820.02%820,546
Mar 24, 2025156.24157.71155.40155.79155.79-0.03%928,270
Mar 21, 2025154.10155.95152.79155.83155.830.19%809,071
Mar 20, 2025152.89156.60152.00155.53155.530.83%742,113
Mar 19, 2025154.32154.33152.26154.25154.25-0.02%590,947
Mar 18, 2025156.74156.82152.89154.28154.280.13%701,581
Mar 17, 2025153.35155.97152.95154.08154.080.48%836,240
Mar 14, 2025152.14153.84150.25153.35153.352.14%1,148,135
Mar 13, 2025147.15152.77147.15150.13150.132.03%1,742,993
Mar 12, 2025144.78148.71144.22147.15146.780.97%1,943,054
Mar 11, 2025145.00146.91144.04145.74145.371.48%973,347
Mar 10, 2025145.84148.02142.51143.61143.250.23%1,677,067
Mar 7, 2025142.67144.81141.20143.28142.920.43%926,876
Mar 6, 2025144.47146.70142.47142.67142.31-2.29%909,873
Mar 5, 2025143.70146.35142.74146.02145.652.15%697,368
Mar 4, 2025142.62144.26140.99142.94142.581.23%669,554
Mar 3, 2025144.15145.47140.92141.21140.85-1.21%775,865
Feb 28, 2025139.71143.80138.59142.94142.581.24%1,193,486
Feb 27, 2025139.25143.70138.45141.19140.830.26%988,105
Feb 26, 2025138.42141.64137.82140.82140.461.32%392,004
Feb 25, 2025138.99140.77137.05138.99138.64-0.51%475,077
Feb 24, 2025139.38140.48138.16139.70139.350.73%282,763
Feb 21, 2025140.71140.90138.41138.69138.34-2.14%545,163
Feb 20, 2025139.98142.25139.88141.73141.371.19%654,649
Feb 19, 2025140.30140.53138.41140.06139.71-0.50%447,948
Feb 18, 2025140.47141.05138.56140.77140.421.77%1,032,233
Feb 14, 2025143.98144.06138.25138.32137.97-3.93%614,397
Feb 13, 2025142.85144.27141.48143.98143.621.12%404,065
Feb 12, 2025141.64143.04140.71142.38142.02-0.28%553,288
Feb 11, 2025142.50143.29140.80142.78142.42-0.30%496,673
Feb 10, 2025143.76143.77141.66143.21142.851.36%875,153
Feb 7, 2025142.76142.76140.94141.29140.93-0.32%560,515
Feb 6, 2025141.75141.85139.91141.74141.380.04%454,842
Feb 5, 2025139.56142.32139.42141.68141.322.91%866,118
Feb 4, 2025138.22139.68137.40137.68137.330.42%684,663
Feb 3, 2025135.47138.86135.16137.10136.750.84%1,127,893
Jan 31, 2025136.40138.34135.81135.96135.62-0.21%632,410
Jan 30, 2025133.81137.76133.46136.24135.903.94%775,282
Jan 29, 2025130.78132.27130.06131.07130.740.31%1,175,139
Jan 28, 2025129.36130.97129.05130.66130.331.12%433,716
Jan 27, 2025128.28129.75127.20129.21128.88-0.62%507,590
Jan 24, 2025131.28131.28129.95130.02129.690.46%344,092
Jan 23, 2025129.00129.60127.81129.43129.10-0.36%613,433
Jan 22, 2025131.46131.97129.58129.90129.57-0.58%532,802
Jan 21, 2025129.24132.02129.24130.66130.333.88%729,389
Jan 17, 2025124.24126.38123.66125.78125.460.78%542,153
Jan 16, 2025127.52127.52124.67124.81124.50-1.78%592,796