Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
214.09
-3.27 (-1.50%)
At close: Oct 8, 2025, 4:00 PM EDT
213.99
-0.10 (-0.05%)
After-hours: Oct 8, 2025, 7:48 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025221.28222.00211.56214.09214.09-1.50%1,027,202
Oct 7, 2025222.08222.82217.07217.36217.36-1.99%759,751
Oct 6, 2025222.30223.68220.86221.78221.780.73%744,201
Oct 3, 2025218.54221.18218.06220.18220.181.21%537,561
Oct 2, 2025222.32223.39210.46217.54217.54-2.13%1,086,544
Oct 1, 2025223.84225.64222.14222.27222.27-0.29%666,462
Sep 30, 2025217.43223.15216.86222.91222.911.74%823,104
Sep 29, 2025221.24222.18218.00219.09219.090.72%731,590
Sep 26, 2025214.99217.87214.00217.53217.531.69%605,927
Sep 25, 2025210.37214.30208.54213.92213.922.04%675,674
Sep 24, 2025213.76214.02208.94209.64209.64-1.71%574,513
Sep 23, 2025215.00215.87212.44213.29213.29-0.41%686,074
Sep 22, 2025218.58218.58211.77214.17214.170.11%869,702
Sep 19, 2025205.00214.82203.66213.93213.935.64%2,185,164
Sep 18, 2025198.80203.03197.95202.50202.500.81%787,776
Sep 17, 2025199.00203.62197.30200.88200.880.22%585,005
Sep 16, 2025203.96204.29200.41200.43200.43-1.72%754,243
Sep 15, 2025200.02204.92198.63203.93203.931.76%684,563
Sep 12, 2025203.20203.84200.37200.40200.40-0.72%803,841
Sep 11, 2025196.88202.29196.88201.85201.851.57%820,108
Sep 10, 2025197.00198.91195.82198.73198.361.32%1,118,187
Sep 9, 2025197.75198.21196.00196.15195.78-0.57%578,529
Sep 8, 2025195.97198.24194.68197.27196.901.80%812,687
Sep 5, 2025193.86194.87190.63193.79193.431.98%585,830
Sep 4, 2025187.44190.40185.75190.03189.670.02%624,221
Sep 3, 2025191.00192.04189.07190.00189.64-0.21%767,935
Sep 2, 2025190.50191.56187.42190.40190.041.09%1,086,264
Aug 29, 2025184.56189.00183.50188.35188.002.11%507,552
Aug 28, 2025186.17186.17183.65184.46184.11-0.72%419,601
Aug 27, 2025185.51186.03183.74185.79185.44-0.03%622,941
Aug 26, 2025182.96186.00182.63185.84185.491.77%504,403
Aug 25, 2025185.83186.41182.55182.60182.26-1.35%624,715
Aug 22, 2025181.34186.12180.32185.10184.751.78%808,714
Aug 21, 2025178.01183.91178.01181.86181.521.97%536,103
Aug 20, 2025174.65178.50173.84178.34178.012.85%728,126
Aug 19, 2025176.15176.53173.39173.40173.07-1.51%499,675
Aug 18, 2025177.38177.76174.95176.06175.73-0.74%543,795
Aug 15, 2025177.77178.60176.07177.37177.04-755,890
Aug 14, 2025178.80180.98176.12177.37177.04-0.99%663,779
Aug 13, 2025178.40180.15177.33179.14178.800.74%827,664
Aug 12, 2025177.34178.41173.85177.83177.501.25%984,866
Aug 11, 2025167.25176.41165.59175.64175.312.36%1,199,469
Aug 8, 2025172.50173.29170.81171.59171.270.08%785,906
Aug 7, 2025172.72172.87170.51171.46171.140.24%487,988
Aug 6, 2025171.37172.55170.46171.05170.73-0.01%460,528
Aug 5, 2025165.39171.37164.91171.06170.742.62%743,356
Aug 4, 2025162.84166.97162.55166.70166.393.10%371,907
Aug 1, 2025162.75162.75160.21161.68161.381.47%898,949
Jul 31, 2025158.51159.91158.26159.33159.030.90%641,269
Jul 30, 2025160.38161.60157.19157.91157.61-2.73%577,376