Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
186.91
+2.94 (1.60%)
At close: Oct 28, 2025, 4:00 PM EDT
190.30
+3.39 (1.81%)
Pre-market: Oct 29, 2025, 8:01 AM EDT
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 183.14 | 187.49 | 181.50 | 186.91 | 186.91 | 1.60% | 825,898 |
| Oct 27, 2025 | 185.80 | 187.64 | 182.62 | 183.97 | 183.97 | -3.22% | 1,207,095 |
| Oct 24, 2025 | 188.82 | 191.82 | 188.82 | 190.10 | 190.10 | -0.63% | 519,520 |
| Oct 23, 2025 | 193.71 | 195.25 | 190.31 | 191.31 | 191.31 | 0.72% | 1,219,195 |
| Oct 22, 2025 | 190.85 | 194.87 | 188.35 | 189.95 | 189.95 | -1.43% | 1,556,587 |
| Oct 21, 2025 | 194.91 | 197.50 | 192.01 | 192.71 | 192.71 | -6.08% | 2,580,541 |
| Oct 20, 2025 | 207.11 | 207.62 | 204.77 | 205.19 | 205.19 | 0.74% | 617,709 |
| Oct 17, 2025 | 212.87 | 212.94 | 200.67 | 203.69 | 203.69 | -5.32% | 1,207,968 |
| Oct 16, 2025 | 210.00 | 219.57 | 209.77 | 215.14 | 215.14 | 2.73% | 1,189,805 |
| Oct 15, 2025 | 210.13 | 211.14 | 205.85 | 209.43 | 209.43 | 0.27% | 1,098,526 |
| Oct 14, 2025 | 208.35 | 210.80 | 206.93 | 208.86 | 208.86 | -1.29% | 1,055,132 |
| Oct 13, 2025 | 209.00 | 212.05 | 208.53 | 211.60 | 211.60 | 3.41% | 496,275 |
| Oct 10, 2025 | 206.00 | 206.22 | 202.77 | 204.62 | 204.62 | 0.41% | 703,015 |
| Oct 9, 2025 | 215.77 | 215.77 | 202.44 | 203.78 | 203.78 | -4.82% | 1,172,046 |
| Oct 8, 2025 | 221.28 | 222.00 | 211.56 | 214.09 | 214.09 | -1.50% | 1,185,933 |
| Oct 7, 2025 | 222.08 | 222.82 | 217.07 | 217.36 | 217.36 | -1.99% | 759,751 |
| Oct 6, 2025 | 222.30 | 223.68 | 220.86 | 221.78 | 221.78 | 0.73% | 744,201 |
| Oct 3, 2025 | 218.54 | 221.18 | 218.06 | 220.18 | 220.18 | 1.21% | 537,561 |
| Oct 2, 2025 | 222.32 | 223.39 | 210.46 | 217.54 | 217.54 | -2.13% | 1,086,544 |
| Oct 1, 2025 | 223.84 | 225.64 | 222.14 | 222.27 | 222.27 | -0.29% | 666,462 |
| Sep 30, 2025 | 217.43 | 223.15 | 216.86 | 222.91 | 222.91 | 1.74% | 823,104 |
| Sep 29, 2025 | 221.24 | 222.18 | 218.00 | 219.09 | 219.09 | 0.72% | 731,590 |
| Sep 26, 2025 | 214.99 | 217.87 | 214.00 | 217.53 | 217.53 | 1.69% | 605,927 |
| Sep 25, 2025 | 210.37 | 214.30 | 208.54 | 213.92 | 213.92 | 2.04% | 675,674 |
| Sep 24, 2025 | 213.76 | 214.02 | 208.94 | 209.64 | 209.64 | -1.71% | 574,513 |
| Sep 23, 2025 | 215.00 | 215.87 | 212.44 | 213.29 | 213.29 | -0.41% | 686,074 |
| Sep 22, 2025 | 218.58 | 218.58 | 211.77 | 214.17 | 214.17 | 0.11% | 869,702 |
| Sep 19, 2025 | 205.00 | 214.82 | 203.66 | 213.93 | 213.93 | 5.64% | 2,185,164 |
| Sep 18, 2025 | 198.80 | 203.03 | 197.95 | 202.50 | 202.50 | 0.81% | 787,776 |
| Sep 17, 2025 | 199.00 | 203.62 | 197.30 | 200.88 | 200.88 | 0.22% | 585,005 |
| Sep 16, 2025 | 203.96 | 204.29 | 200.41 | 200.43 | 200.43 | -1.72% | 754,243 |
| Sep 15, 2025 | 200.02 | 204.92 | 198.63 | 203.93 | 203.93 | 1.76% | 684,563 |
| Sep 12, 2025 | 203.20 | 203.84 | 200.37 | 200.40 | 200.40 | -0.72% | 803,841 |
| Sep 11, 2025 | 196.88 | 202.29 | 196.88 | 201.85 | 201.85 | 1.57% | 820,108 |
| Sep 10, 2025 | 197.00 | 198.91 | 195.82 | 198.73 | 198.36 | 1.32% | 1,118,187 |
| Sep 9, 2025 | 197.75 | 198.21 | 196.00 | 196.15 | 195.78 | -0.57% | 578,529 |
| Sep 8, 2025 | 195.97 | 198.24 | 194.68 | 197.27 | 196.90 | 1.80% | 812,687 |
| Sep 5, 2025 | 193.86 | 194.87 | 190.63 | 193.79 | 193.43 | 1.98% | 585,830 |
| Sep 4, 2025 | 187.44 | 190.40 | 185.75 | 190.03 | 189.67 | 0.02% | 624,221 |
| Sep 3, 2025 | 191.00 | 192.04 | 189.07 | 190.00 | 189.64 | -0.21% | 767,935 |
| Sep 2, 2025 | 190.50 | 191.56 | 187.42 | 190.40 | 190.04 | 1.09% | 1,086,264 |
| Aug 29, 2025 | 184.56 | 189.00 | 183.50 | 188.35 | 188.00 | 2.11% | 507,552 |
| Aug 28, 2025 | 186.17 | 186.17 | 183.65 | 184.46 | 184.11 | -0.72% | 419,601 |
| Aug 27, 2025 | 185.51 | 186.03 | 183.74 | 185.79 | 185.44 | -0.03% | 622,941 |
| Aug 26, 2025 | 182.96 | 186.00 | 182.63 | 185.84 | 185.49 | 1.77% | 504,403 |
| Aug 25, 2025 | 185.83 | 186.41 | 182.55 | 182.60 | 182.26 | -1.35% | 624,715 |
| Aug 22, 2025 | 181.34 | 186.12 | 180.32 | 185.10 | 184.75 | 1.78% | 808,714 |
| Aug 21, 2025 | 178.01 | 183.91 | 178.01 | 181.86 | 181.52 | 1.97% | 536,103 |
| Aug 20, 2025 | 174.65 | 178.50 | 173.84 | 178.34 | 178.01 | 2.85% | 728,126 |
| Aug 19, 2025 | 176.15 | 176.53 | 173.39 | 173.40 | 173.07 | -1.51% | 499,675 |