Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
170.13
-2.56 (-1.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Franco-Nevada Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 165.96 | 171.99 | 165.24 | 170.13 | 170.13 | -1.48% | 1,791,879 |
Apr 22, 2025 | 174.40 | 176.87 | 172.50 | 172.69 | 172.69 | -0.28% | 1,904,817 |
Apr 21, 2025 | 176.36 | 178.74 | 170.68 | 173.18 | 173.18 | 1.22% | 1,384,996 |
Apr 17, 2025 | 172.00 | 172.71 | 169.96 | 171.09 | 171.09 | -0.86% | 1,026,172 |
Apr 16, 2025 | 173.93 | 174.44 | 170.38 | 172.58 | 172.58 | 1.97% | 1,478,167 |
Apr 15, 2025 | 168.60 | 171.20 | 167.95 | 169.24 | 169.24 | 0.15% | 1,020,632 |
Apr 14, 2025 | 164.00 | 169.87 | 163.12 | 168.99 | 168.99 | 1.65% | 1,538,935 |
Apr 11, 2025 | 163.27 | 167.36 | 161.50 | 166.25 | 166.25 | 5.57% | 2,126,331 |
Apr 10, 2025 | 151.81 | 159.49 | 150.54 | 157.48 | 157.48 | 4.83% | 1,771,439 |
Apr 9, 2025 | 148.04 | 152.50 | 145.39 | 150.22 | 150.22 | 5.02% | 1,885,030 |
Apr 8, 2025 | 150.50 | 150.69 | 142.08 | 143.04 | 143.04 | -1.66% | 1,237,482 |
Apr 7, 2025 | 141.48 | 150.19 | 140.03 | 145.45 | 145.45 | 0.30% | 1,431,842 |
Apr 4, 2025 | 155.00 | 155.97 | 144.76 | 145.02 | 145.02 | -8.63% | 1,962,735 |
Apr 3, 2025 | 153.21 | 161.36 | 150.93 | 158.72 | 158.72 | 1.09% | 1,171,600 |
Apr 2, 2025 | 157.18 | 157.56 | 155.72 | 157.01 | 157.01 | -0.39% | 589,503 |
Apr 1, 2025 | 157.45 | 158.77 | 155.97 | 157.63 | 157.63 | 0.04% | 740,389 |
Mar 31, 2025 | 157.32 | 157.96 | 154.95 | 157.56 | 157.56 | 1.34% | 757,412 |
Mar 28, 2025 | 157.36 | 159.38 | 155.29 | 155.47 | 155.47 | -1.13% | 737,480 |
Mar 27, 2025 | 154.29 | 157.29 | 153.97 | 157.24 | 157.24 | 2.58% | 808,596 |
Mar 26, 2025 | 155.88 | 156.37 | 152.92 | 153.28 | 153.28 | -1.63% | 488,248 |
Mar 25, 2025 | 157.75 | 158.52 | 154.83 | 155.82 | 155.82 | 0.02% | 820,546 |
Mar 24, 2025 | 156.24 | 157.71 | 155.40 | 155.79 | 155.79 | -0.03% | 928,270 |
Mar 21, 2025 | 154.10 | 155.95 | 152.79 | 155.83 | 155.83 | 0.19% | 809,071 |
Mar 20, 2025 | 152.89 | 156.60 | 152.00 | 155.53 | 155.53 | 0.83% | 742,113 |
Mar 19, 2025 | 154.32 | 154.33 | 152.26 | 154.25 | 154.25 | -0.02% | 590,947 |
Mar 18, 2025 | 156.74 | 156.82 | 152.89 | 154.28 | 154.28 | 0.13% | 701,581 |
Mar 17, 2025 | 153.35 | 155.97 | 152.95 | 154.08 | 154.08 | 0.48% | 836,240 |
Mar 14, 2025 | 152.14 | 153.84 | 150.25 | 153.35 | 153.35 | 2.14% | 1,148,135 |
Mar 13, 2025 | 147.15 | 152.77 | 147.15 | 150.13 | 150.13 | 2.03% | 1,742,993 |
Mar 12, 2025 | 144.78 | 148.71 | 144.22 | 147.15 | 146.78 | 0.97% | 1,943,054 |
Mar 11, 2025 | 145.00 | 146.91 | 144.04 | 145.74 | 145.37 | 1.48% | 973,347 |
Mar 10, 2025 | 145.84 | 148.02 | 142.51 | 143.61 | 143.25 | 0.23% | 1,677,067 |
Mar 7, 2025 | 142.67 | 144.81 | 141.20 | 143.28 | 142.92 | 0.43% | 926,876 |
Mar 6, 2025 | 144.47 | 146.70 | 142.47 | 142.67 | 142.31 | -2.29% | 909,873 |
Mar 5, 2025 | 143.70 | 146.35 | 142.74 | 146.02 | 145.65 | 2.15% | 697,368 |
Mar 4, 2025 | 142.62 | 144.26 | 140.99 | 142.94 | 142.58 | 1.23% | 669,554 |
Mar 3, 2025 | 144.15 | 145.47 | 140.92 | 141.21 | 140.85 | -1.21% | 775,865 |
Feb 28, 2025 | 139.71 | 143.80 | 138.59 | 142.94 | 142.58 | 1.24% | 1,193,486 |
Feb 27, 2025 | 139.25 | 143.70 | 138.45 | 141.19 | 140.83 | 0.26% | 988,105 |
Feb 26, 2025 | 138.42 | 141.64 | 137.82 | 140.82 | 140.46 | 1.32% | 392,004 |
Feb 25, 2025 | 138.99 | 140.77 | 137.05 | 138.99 | 138.64 | -0.51% | 475,077 |
Feb 24, 2025 | 139.38 | 140.48 | 138.16 | 139.70 | 139.35 | 0.73% | 282,763 |
Feb 21, 2025 | 140.71 | 140.90 | 138.41 | 138.69 | 138.34 | -2.14% | 545,163 |
Feb 20, 2025 | 139.98 | 142.25 | 139.88 | 141.73 | 141.37 | 1.19% | 654,649 |
Feb 19, 2025 | 140.30 | 140.53 | 138.41 | 140.06 | 139.71 | -0.50% | 447,948 |
Feb 18, 2025 | 140.47 | 141.05 | 138.56 | 140.77 | 140.42 | 1.77% | 1,032,233 |
Feb 14, 2025 | 143.98 | 144.06 | 138.25 | 138.32 | 137.97 | -3.93% | 614,397 |
Feb 13, 2025 | 142.85 | 144.27 | 141.48 | 143.98 | 143.62 | 1.12% | 404,065 |
Feb 12, 2025 | 141.64 | 143.04 | 140.71 | 142.38 | 142.02 | -0.28% | 553,288 |
Feb 11, 2025 | 142.50 | 143.29 | 140.80 | 142.78 | 142.42 | -0.30% | 496,673 |