Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
270.13
+4.39 (1.65%)
At close: Aug 24, 2026, 4:00 PM EDT
270.13
0.00 (0.00%)
After-hours: Aug 24, 2026, 5:33 PM EDT
Franco-Nevada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 266.76 | 270.19 | 264.88 | 270.13 | 270.13 | 1.65% | 639,300 |
| Aug 21, 2026 | 266.32 | 267.59 | 262.85 | 265.74 | 265.74 | 2.94% | 1,072,341 |
| Aug 20, 2026 | 249.00 | 258.75 | 248.78 | 258.14 | 258.14 | 2.82% | 1,029,831 |
| Aug 19, 2026 | 242.80 | 252.02 | 241.40 | 251.07 | 251.07 | 7.77% | 986,202 |
| Aug 18, 2026 | 236.00 | 237.22 | 232.60 | 232.96 | 232.96 | -2.35% | 562,081 |
| Aug 17, 2026 | 235.32 | 239.38 | 233.04 | 238.56 | 238.56 | 1.86% | 534,435 |
| Aug 14, 2026 | 234.69 | 236.56 | 232.24 | 234.21 | 234.21 | 1.14% | 434,669 |
| Aug 13, 2026 | 233.00 | 233.88 | 228.76 | 231.57 | 231.57 | -1.85% | 854,677 |
| Aug 12, 2026 | 241.28 | 241.28 | 232.35 | 235.94 | 235.94 | -1.99% | 1,075,100 |
| Aug 11, 2026 | 240.93 | 243.25 | 238.97 | 240.74 | 240.74 | -0.07% | 505,472 |
| Aug 10, 2026 | 237.28 | 241.12 | 234.28 | 240.90 | 240.90 | 0.94% | 753,524 |
| Aug 7, 2026 | 243.05 | 245.79 | 235.50 | 238.65 | 238.65 | 3.28% | 1,361,437 |
| Aug 6, 2026 | 224.52 | 231.86 | 224.01 | 231.08 | 231.08 | 2.00% | 1,008,283 |
| Aug 5, 2026 | 230.71 | 232.06 | 225.53 | 226.55 | 226.55 | 3.51% | 880,708 |
| Aug 4, 2026 | 218.63 | 221.86 | 216.68 | 218.86 | 218.86 | 1.98% | 778,919 |
| Aug 3, 2026 | 211.78 | 215.45 | 210.51 | 214.62 | 214.62 | 0.80% | 354,137 |
| Jul 31, 2026 | 217.20 | 218.10 | 210.67 | 212.92 | 212.92 | -3.81% | 567,946 |
| Jul 30, 2026 | 218.57 | 221.56 | 215.64 | 221.36 | 221.36 | 3.26% | 617,665 |
| Jul 29, 2026 | 209.24 | 219.10 | 207.50 | 214.37 | 214.37 | 1.79% | 962,220 |
| Jul 28, 2026 | 211.87 | 213.82 | 209.24 | 210.60 | 210.60 | -1.79% | 486,485 |
| Jul 27, 2026 | 214.94 | 217.10 | 211.42 | 214.43 | 214.43 | -0.12% | 426,709 |
| Jul 24, 2026 | 216.00 | 216.08 | 213.09 | 214.68 | 214.68 | 0.21% | 692,358 |
| Jul 23, 2026 | 209.42 | 215.46 | 209.19 | 214.22 | 214.22 | 0.05% | 763,808 |
| Jul 22, 2026 | 212.00 | 216.62 | 211.74 | 214.11 | 214.11 | 3.24% | 1,012,127 |
| Jul 21, 2026 | 203.10 | 209.30 | 202.15 | 207.40 | 207.40 | 3.61% | 621,354 |
| Jul 20, 2026 | 199.50 | 202.07 | 199.40 | 200.17 | 200.17 | -0.30% | 755,667 |
| Jul 17, 2026 | 196.57 | 201.59 | 195.29 | 200.77 | 200.77 | 1.33% | 666,095 |
| Jul 16, 2026 | 199.00 | 202.13 | 196.57 | 198.14 | 198.14 | -2.18% | 696,518 |
| Jul 15, 2026 | 203.05 | 205.26 | 199.94 | 202.55 | 202.55 | -0.20% | 704,201 |
| Jul 14, 2026 | 205.55 | 206.87 | 201.75 | 202.95 | 202.95 | 1.23% | 732,259 |
| Jul 13, 2026 | 201.67 | 204.71 | 199.39 | 200.49 | 200.49 | -2.45% | 808,586 |
| Jul 10, 2026 | 207.61 | 207.90 | 203.61 | 205.52 | 205.52 | -1.24% | 406,582 |
| Jul 9, 2026 | 206.63 | 209.19 | 203.94 | 208.09 | 208.09 | 2.18% | 435,389 |
| Jul 8, 2026 | 205.70 | 207.10 | 199.00 | 203.66 | 203.66 | -2.83% | 805,585 |
| Jul 7, 2026 | 211.87 | 214.21 | 207.79 | 209.60 | 209.60 | -1.49% | 477,146 |
| Jul 6, 2026 | 218.06 | 220.00 | 211.51 | 212.77 | 212.77 | -2.21% | 540,685 |
| Jul 2, 2026 | 213.99 | 217.74 | 213.50 | 217.58 | 217.58 | 4.36% | 699,863 |
| Jul 1, 2026 | 207.40 | 214.17 | 207.40 | 208.49 | 208.49 | 0.02% | 643,836 |
| Jun 30, 2026 | 207.93 | 209.08 | 203.50 | 208.44 | 208.44 | 0.57% | 559,930 |
| Jun 29, 2026 | 214.40 | 214.40 | 206.14 | 207.26 | 207.26 | -3.66% | 735,940 |
| Jun 26, 2026 | 211.42 | 217.21 | 211.42 | 215.14 | 215.14 | 2.45% | 1,111,458 |
| Jun 25, 2026 | 215.23 | 215.39 | 209.18 | 210.00 | 210.00 | 0.11% | 865,061 |
| Jun 24, 2026 | 206.72 | 210.96 | 206.56 | 209.76 | 209.76 | -1.94% | 800,480 |
| Jun 23, 2026 | 215.21 | 217.67 | 212.58 | 213.92 | 213.92 | -3.09% | 606,176 |
| Jun 22, 2026 | 214.83 | 221.10 | 214.47 | 220.73 | 220.73 | 0.67% | 797,635 |
| Jun 18, 2026 | 225.43 | 231.79 | 217.44 | 219.26 | 219.26 | -3.38% | 1,266,534 |
| Jun 17, 2026 | 227.50 | 237.43 | 226.65 | 226.93 | 226.93 | -1.41% | 959,100 |
| Jun 16, 2026 | 225.91 | 233.32 | 225.59 | 230.17 | 230.17 | 3.52% | 799,203 |
| Jun 15, 2026 | 217.00 | 223.52 | 217.00 | 222.35 | 222.35 | 6.15% | 1,622,737 |
| Jun 12, 2026 | 209.99 | 212.43 | 204.25 | 209.46 | 209.46 | 0.75% | 898,044 |