Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
231.89
-4.03 (-1.71%)
Jun 3, 2026, 3:10 PM EDT - Market open

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026231.26233.55229.49231.36--1.93%318,847
Jun 2, 2026229.00236.44226.00235.92235.923.39%899,620
Jun 1, 2026226.06230.20221.29228.18228.18-1.09%748,518
May 29, 2026227.41232.39225.24230.70230.702.28%574,271
May 28, 2026221.33227.79218.62225.56225.561.05%452,480
May 27, 2026225.00227.47222.93223.22223.22-2.60%714,081
May 26, 2026230.86231.93227.30229.19229.191.33%541,181
May 22, 2026224.97226.68221.66226.19226.190.15%477,064
May 21, 2026222.24228.26220.44225.84225.840.29%596,834
May 20, 2026225.54227.52221.04225.19225.191.10%739,408
May 19, 2026222.54225.14220.81222.74222.74-1.18%751,044
May 18, 2026226.30229.43222.73225.41225.410.01%544,417
May 15, 2026230.10231.42222.90225.38225.38-5.30%1,090,747
May 14, 2026238.93240.00234.14238.00238.00-1.16%861,711
May 13, 2026236.09243.72232.18240.79240.791.60%1,110,392
May 12, 2026234.76237.84229.39237.00237.00-0.25%1,200,136
May 11, 2026233.55238.98233.36237.60237.602.37%841,022
May 8, 2026230.92233.00229.43232.11232.111.78%875,801
May 7, 2026238.51240.40227.71228.05228.05-2.75%909,810
May 6, 2026235.00236.36231.44234.50234.504.19%855,470
May 5, 2026227.32228.23223.57225.07225.070.50%515,217
May 4, 2026225.00226.44223.00223.95223.95-1.10%416,776
May 1, 2026229.24232.38226.00226.44226.44-1.69%572,208
Apr 30, 2026234.44234.44227.76230.34230.340.80%802,984
Apr 29, 2026231.00232.16227.86228.51228.51-1.69%860,924
Apr 28, 2026236.21237.00231.27232.43232.43-3.56%759,884
Apr 27, 2026240.53242.44238.00241.01241.01-0.54%479,851
Apr 24, 2026247.00247.17240.39242.33242.33-0.70%583,819
Apr 23, 2026243.66247.00240.39244.04244.04-1.33%666,176
Apr 22, 2026250.00252.79246.21247.34247.34-0.06%677,121
Apr 21, 2026256.03257.62246.90247.50247.50-4.12%761,722
Apr 20, 2026260.60261.00256.64258.13258.13-1.66%473,936
Apr 17, 2026262.08266.01256.71262.50262.501.83%730,546
Apr 16, 2026258.93259.68256.36257.78257.780.37%532,589
Apr 15, 2026255.50259.31251.62256.83256.83-0.18%824,563
Apr 14, 2026263.14265.00256.59257.29257.29-1.05%902,238
Apr 13, 2026259.00262.82258.70260.03260.03-0.58%388,531
Apr 10, 2026261.84264.63259.33261.55261.550.53%480,318
Apr 9, 2026266.17270.71259.95260.17260.17-1.89%650,029
Apr 8, 2026270.00272.98262.73265.17265.171.51%907,967
Apr 7, 2026257.23261.39252.23261.23261.231.86%604,866
Apr 6, 2026258.00259.54254.51256.45256.45-0.50%456,130
Apr 2, 2026246.46259.82246.39257.74257.740.88%800,488
Apr 1, 2026253.85259.58251.40255.49255.493.42%842,380
Mar 31, 2026238.53247.77237.52247.05247.055.76%960,026
Mar 30, 2026237.49239.78230.68233.60233.60-0.15%740,758
Mar 27, 2026228.26237.41227.88233.95233.952.66%1,378,396
Mar 26, 2026226.87236.14225.74227.88227.88-2.48%861,115
Mar 25, 2026239.11240.00231.96233.67233.671.28%791,068
Mar 24, 2026224.22232.71222.35230.71230.711.70%870,579