Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
215.15
+0.94 (0.44%)
At close: Dec 12, 2025, 4:00 PM EST
215.00
-0.15 (-0.07%)
After-hours: Dec 12, 2025, 7:29 PM EST

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025218.29220.25214.27215.15215.150.44%642,892
Dec 11, 2025207.90215.16207.90214.21214.213.03%609,564
Dec 10, 2025204.89209.48200.61207.92207.922.46%653,390
Dec 9, 2025200.69203.36200.16202.93202.931.81%571,605
Dec 8, 2025203.52204.48198.99199.32199.32-1.89%558,325
Dec 5, 2025204.75207.11202.18203.17203.170.12%428,910
Dec 4, 2025201.24204.59201.24202.93202.930.05%358,363
Dec 3, 2025204.66205.79201.83202.83202.45-0.27%2,124,742
Dec 2, 2025205.69207.18197.53203.38203.00-1.81%718,300
Dec 1, 2025211.00211.21206.20207.13206.74-1.29%814,449
Nov 28, 2025208.00210.75207.00209.84209.451.20%470,498
Nov 26, 2025202.78207.93202.78207.36206.973.27%587,734
Nov 25, 2025200.00201.46198.09200.79200.410.39%543,848
Nov 24, 2025191.90200.11191.90200.00199.634.55%839,523
Nov 21, 2025189.54193.26188.47191.30190.940.71%542,315
Nov 20, 2025197.83198.12188.71189.96189.60-3.33%598,229
Nov 19, 2025198.25199.33193.73196.51196.140.61%488,783
Nov 18, 2025197.43198.54193.85195.31194.940.10%519,001
Nov 17, 2025197.00198.33193.28195.12194.75-0.93%524,199
Nov 14, 2025190.43198.27190.00196.96196.59-0.05%916,693
Nov 13, 2025201.48201.50195.86197.05196.68-1.44%627,484
Nov 12, 2025194.66200.49194.06199.93199.562.80%585,668
Nov 11, 2025195.47195.98192.12194.48194.12-0.18%400,283
Nov 10, 2025196.60197.02193.10194.84194.471.42%741,931
Nov 7, 2025189.97192.19187.47192.12191.762.13%494,959
Nov 6, 2025189.00191.34187.19188.12187.770.21%679,842
Nov 5, 2025187.56188.95185.52187.72187.371.63%732,558
Nov 4, 2025183.32186.49181.95184.71184.36-1.66%998,898
Nov 3, 2025186.83188.52185.39187.82187.470.64%950,485
Oct 31, 2025188.50189.47185.48186.63186.28-1.20%764,682
Oct 30, 2025185.00190.30185.00188.90188.551.29%747,386
Oct 29, 2025190.27190.67184.80186.49186.14-0.22%800,382
Oct 28, 2025183.14187.49181.50186.91186.561.60%850,542
Oct 27, 2025185.80187.64182.62183.97183.63-3.22%1,207,095
Oct 24, 2025188.82191.82188.82190.10189.74-0.63%519,520
Oct 23, 2025193.71195.25190.31191.31190.950.72%1,219,195
Oct 22, 2025190.85194.87188.35189.95189.59-1.43%1,556,587
Oct 21, 2025194.91197.50192.01192.71192.35-6.08%2,580,541
Oct 20, 2025207.11207.62204.77205.19204.810.74%617,709
Oct 17, 2025212.87212.94200.67203.69203.31-5.32%1,207,968
Oct 16, 2025210.00219.57209.77215.14214.742.73%1,189,805
Oct 15, 2025210.13211.14205.85209.43209.040.27%1,098,526
Oct 14, 2025208.35210.80206.93208.86208.47-1.29%1,055,132
Oct 13, 2025209.00212.05208.53211.60211.203.41%496,275
Oct 10, 2025206.00206.22202.77204.62204.240.41%703,015
Oct 9, 2025215.77215.77202.44203.78203.40-4.82%1,172,046
Oct 8, 2025221.28222.00211.56214.09213.69-1.50%1,185,933
Oct 7, 2025222.08222.82217.07217.36216.95-1.99%759,751
Oct 6, 2025222.30223.68220.86221.78221.360.73%744,201
Oct 3, 2025218.54221.18218.06220.18219.771.21%537,561