Franco-Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	260.92	263.00	254.15	256.73	-	-2.57%	186,518
Mar 12, 2026	263.88	265.54	258.77	263.50	263.50	-0.84%	999,281
Mar 11, 2026	268.41	268.41	258.00	265.72	265.28	1.20%	2,422,560
Mar 10, 2026	267.32	269.33	262.07	262.57	262.14	-0.17%	696,331
Mar 9, 2026	252.59	264.61	248.03	263.02	262.58	1.26%	988,045
Mar 6, 2026	251.87	262.12	250.57	259.75	259.32	1.72%	1,133,593
Mar 5, 2026	257.06	258.15	247.41	255.35	254.93	-2.53%	825,038
Mar 4, 2026	265.25	266.27	258.90	261.97	261.54	-0.17%	682,285
Mar 3, 2026	263.26	265.32	251.60	262.41	261.98	-5.58%	954,331
Mar 2, 2026	283.40	285.67	269.48	277.92	277.46	-0.96%	962,506
Feb 27, 2026	282.33	284.50	279.00	280.61	280.15	-0.07%	512,024
Feb 26, 2026	274.67	281.26	271.00	280.82	280.35	1.85%	406,239
Feb 25, 2026	276.79	277.94	272.07	275.72	275.26	0.88%	442,019
Feb 24, 2026	266.15	275.56	264.45	273.32	272.87	0.90%	525,484
Feb 23, 2026	262.42	271.23	262.00	270.88	270.43	4.02%	716,376
Feb 20, 2026	254.36	261.16	252.56	260.40	259.97	2.13%	850,824
Feb 19, 2026	252.34	255.50	250.00	254.96	254.54	0.31%	494,755
Feb 18, 2026	251.83	256.10	250.41	254.18	253.76	1.78%	789,806
Feb 17, 2026	244.38	249.77	241.48	249.73	249.32	-0.97%	462,685
Feb 13, 2026	243.50	252.74	242.16	252.18	251.76	5.33%	608,696
Feb 12, 2026	257.69	257.69	239.22	239.42	239.02	-7.09%	859,910
Feb 11, 2026	260.46	263.49	252.00	257.70	257.27	1.05%	466,526
Feb 10, 2026	247.67	255.35	247.63	255.01	254.59	2.69%	738,773
Feb 9, 2026	237.18	248.39	236.27	248.32	247.91	7.00%	840,678
Feb 6, 2026	230.49	234.20	229.14	232.08	231.70	3.43%	946,611
Feb 5, 2026	231.41	236.24	222.97	224.39	224.02	-5.94%	1,130,289
Feb 4, 2026	243.94	243.99	233.81	238.56	238.16	-0.05%	1,107,413
Feb 3, 2026	242.89	242.89	232.97	238.67	238.27	2.44%	1,291,072
Feb 2, 2026	232.52	240.26	229.74	232.99	232.60	-0.58%	960,382
Jan 30, 2026	245.25	251.97	232.07	234.36	233.97	-10.47%	1,946,627
Jan 29, 2026	273.39	273.56	256.15	261.77	261.34	-2.19%	1,260,042
Jan 28, 2026	266.97	268.80	262.23	267.64	267.20	2.18%	1,006,358
Jan 27, 2026	260.00	263.85	252.00	261.93	261.50	1.01%	1,043,521
Jan 26, 2026	262.50	266.61	258.89	259.31	258.88	1.39%	1,436,746
Jan 23, 2026	261.37	261.70	252.27	255.75	255.33	-0.99%	1,435,301
Jan 22, 2026	252.40	261.04	252.28	258.32	257.89	2.35%	855,843
Jan 21, 2026	256.99	258.29	249.41	252.40	251.98	-0.30%	1,189,693
Jan 20, 2026	253.72	255.43	250.58	253.17	252.75	3.86%	1,309,692
Jan 16, 2026	239.74	243.83	236.77	243.75	243.35	1.43%	912,956
Jan 15, 2026	236.06	241.48	234.95	240.32	239.92	1.26%	712,797
Jan 14, 2026	240.48	241.88	232.98	237.32	236.93	-0.13%	798,056
Jan 13, 2026	234.10	238.57	231.13	237.63	237.24	2.92%	857,627
Jan 12, 2026	235.18	235.18	229.60	230.89	230.51	0.93%	877,145
Jan 9, 2026	227.51	236.73	226.49	228.77	228.39	1.44%	1,332,988
Jan 8, 2026	213.53	225.70	213.01	225.52	225.15	3.64%	776,168
Jan 7, 2026	215.68	218.26	211.65	217.60	217.24	-0.90%	772,325
Jan 6, 2026	215.00	219.58	211.61	219.58	219.22	3.37%	629,651
Jan 5, 2026	211.50	220.58	210.84	212.43	212.08	1.85%	622,139
Jan 2, 2026	208.58	210.12	202.62	208.58	208.23	0.63%	535,032
Dec 31, 2025	206.73	209.43	206.38	207.28	206.94	-0.48%	288,256