Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
240.79
+3.79 (1.60%)
At close: May 13, 2026, 4:00 PM EDT
240.10
-0.69 (-0.29%)
After-hours: May 13, 2026, 7:42 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026236.09243.72232.18240.79240.791.60%1,014,992
May 12, 2026234.76237.84229.39237.00237.00-0.25%1,103,747
May 11, 2026233.55238.98233.36237.60237.602.37%820,968
May 8, 2026230.92233.00229.43232.11232.111.78%843,175
May 7, 2026238.51240.40227.71228.05228.05-2.75%831,841
May 6, 2026235.00236.36231.44234.50234.504.19%841,256
May 5, 2026227.32228.23223.57225.07225.070.50%498,828
May 4, 2026225.00226.44223.00223.95223.95-1.10%404,355
May 1, 2026229.24232.38226.00226.44226.44-1.69%559,256
Apr 30, 2026234.44234.44227.76230.34230.340.80%788,001
Apr 29, 2026231.00232.16227.86228.51228.51-1.69%859,057
Apr 28, 2026236.21237.00231.27232.43232.43-3.56%751,802
Apr 27, 2026240.53242.44238.00241.01241.01-0.54%465,247
Apr 24, 2026247.00247.17240.39242.33242.33-0.70%549,140
Apr 23, 2026243.66247.00240.39244.04244.04-1.33%660,825
Apr 22, 2026250.00252.79246.21247.34247.34-0.06%673,027
Apr 21, 2026256.03257.62246.90247.50247.50-4.12%658,446
Apr 20, 2026260.60261.00256.64258.13258.13-1.66%465,036
Apr 17, 2026262.08266.01256.71262.50262.501.83%729,223
Apr 16, 2026258.93259.68256.36257.78257.780.37%520,163
Apr 15, 2026255.50259.31251.62256.83256.83-0.18%806,249
Apr 14, 2026263.14265.00256.59257.29257.29-1.05%692,478
Apr 13, 2026259.00262.82258.70260.03260.03-0.58%387,784
Apr 10, 2026261.84264.63259.33261.55261.550.53%479,356
Apr 9, 2026266.17270.71259.95260.17260.17-1.89%636,230
Apr 8, 2026270.00272.98262.73265.17265.171.51%851,881
Apr 7, 2026257.23261.39252.23261.23261.231.86%582,068
Apr 6, 2026258.00259.54254.51256.45256.45-0.50%442,293
Apr 2, 2026246.46259.82246.39257.74257.740.88%741,113
Apr 1, 2026253.85259.58251.40255.49255.493.42%835,419
Mar 31, 2026238.53247.77237.52247.05247.055.76%952,020
Mar 30, 2026237.49239.78230.68233.60233.60-0.15%736,150
Mar 27, 2026228.26237.41227.88233.95233.952.66%1,357,339
Mar 26, 2026226.87236.14225.74227.88227.88-2.48%830,962
Mar 25, 2026239.11240.00231.96233.67233.671.28%776,535
Mar 24, 2026224.22232.71222.35230.71230.711.70%860,412
Mar 23, 2026223.21232.22223.21226.85226.851.94%1,323,421
Mar 20, 2026230.87231.51219.10222.54222.54-3.68%1,506,771
Mar 19, 2026230.92232.70225.90231.05231.05-5.05%1,838,427
Mar 18, 2026248.74249.00242.05243.33243.33-4.53%1,089,851
Mar 17, 2026255.59259.37253.12254.87254.870.29%415,945
Mar 16, 2026251.15257.21250.75254.13254.130.90%717,979
Mar 13, 2026260.92263.00250.42251.87251.87-4.41%732,920
Mar 12, 2026263.88265.54258.77263.50263.50-0.84%999,281
Mar 11, 2026268.41268.41258.00265.72265.281.20%2,422,560
Mar 10, 2026267.32269.33262.07262.57262.14-0.17%696,331
Mar 9, 2026252.59264.61248.03263.02262.581.26%988,045
Mar 6, 2026251.87262.12250.57259.75259.321.72%1,133,593
Mar 5, 2026257.06258.15247.41255.35254.93-2.53%825,038
Mar 4, 2026265.25266.27258.90261.97261.54-0.17%682,285