Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
244.04
-3.30 (-1.33%)
At close: Apr 23, 2026, 4:00 PM EDT
243.10
-0.94 (-0.39%)
After-hours: Apr 23, 2026, 7:46 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 2026263.26265.32251.60262.41261.98-5.58%954,331
Mar 2, 2026283.40285.67269.48277.92277.46-0.96%962,506
Feb 27, 2026282.33284.50279.00280.61280.15-0.07%512,024
Feb 26, 2026274.67281.26271.00280.82280.351.85%406,239
Feb 25, 2026276.79277.94272.07275.72275.260.88%442,019
Feb 24, 2026266.15275.56264.45273.32272.870.90%525,484
Feb 23, 2026262.42271.23262.00270.88270.434.02%716,376
Feb 20, 2026254.36261.16252.56260.40259.972.13%850,824
Feb 19, 2026252.34255.50250.00254.96254.540.31%494,755
Feb 18, 2026251.83256.10250.41254.18253.761.78%789,806
Feb 17, 2026244.38249.77241.48249.73249.32-0.97%462,685
Feb 13, 2026243.50252.74242.16252.18251.765.33%608,696
Feb 12, 2026257.69257.69239.22239.42239.02-7.09%859,910
Feb 11, 2026260.46263.49252.00257.70257.271.05%466,526