Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
239.30
+3.51 (1.49%)
At close: Oct 2, 2026, 4:00 PM EDT
238.00
-1.30 (-0.54%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Franco-Nevada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 238.83 | 242.52 | 235.79 | 239.30 | 239.30 | 1.49% | 604,986 |
| Oct 1, 2026 | 237.96 | 241.71 | 235.49 | 235.79 | 235.79 | -0.97% | 822,879 |
| Sep 30, 2026 | 252.06 | 259.00 | 220.16 | 238.11 | 238.11 | -3.96% | 3,613,439 |
| Sep 29, 2026 | 245.81 | 248.95 | 245.00 | 247.94 | 247.94 | 0.87% | 568,063 |
| Sep 28, 2026 | 247.50 | 251.71 | 244.56 | 245.81 | 245.81 | -4.68% | 759,257 |
| Sep 25, 2026 | 260.99 | 260.99 | 255.19 | 257.87 | 257.87 | -0.78% | 370,823 |
| Sep 24, 2026 | 258.76 | 260.13 | 255.01 | 259.89 | 259.89 | -0.39% | 566,034 |
| Sep 23, 2026 | 261.05 | 262.37 | 258.00 | 260.91 | 260.91 | -2.35% | 598,074 |
| Sep 22, 2026 | 261.69 | 269.10 | 261.03 | 267.20 | 267.20 | 2.11% | 505,856 |
| Sep 21, 2026 | 266.51 | 266.51 | 261.29 | 261.68 | 261.68 | -1.60% | 447,713 |
| Sep 18, 2026 | 267.63 | 267.63 | 261.39 | 265.93 | 265.93 | -0.25% | 899,922 |
| Sep 17, 2026 | 266.82 | 268.31 | 261.34 | 266.60 | 266.60 | 2.77% | 368,153 |
| Sep 16, 2026 | 266.43 | 268.05 | 255.66 | 259.41 | 259.41 | -1.40% | 641,066 |
| Sep 15, 2026 | 261.37 | 264.28 | 259.74 | 263.09 | 263.09 | 0.54% | 472,601 |
| Sep 14, 2026 | 258.17 | 263.46 | 257.39 | 261.67 | 261.67 | -1.63% | 592,431 |
| Sep 11, 2026 | 264.00 | 267.75 | 262.75 | 266.00 | 266.00 | 2.05% | 584,696 |
| Sep 10, 2026 | 260.62 | 263.57 | 256.79 | 260.66 | 260.66 | -1.63% | 506,253 |
| Sep 9, 2026 | 269.09 | 271.75 | 264.29 | 265.43 | 264.99 | 0.42% | 2,095,825 |
| Sep 8, 2026 | 266.25 | 269.68 | 263.48 | 264.31 | 263.87 | -0.70% | 352,790 |
| Sep 4, 2026 | 263.41 | 269.07 | 263.14 | 266.18 | 265.74 | -1.53% | 462,533 |
| Sep 3, 2026 | 266.63 | 271.62 | 262.68 | 270.31 | 269.86 | 4.08% | 824,346 |
| Sep 2, 2026 | 261.46 | 262.99 | 256.46 | 259.71 | 259.28 | 1.68% | 748,520 |
| Sep 1, 2026 | 257.40 | 263.00 | 254.41 | 255.42 | 255.00 | -2.94% | 947,845 |
| Aug 31, 2026 | 265.78 | 266.59 | 260.58 | 263.15 | 262.71 | -1.13% | 703,519 |
| Aug 28, 2026 | 272.84 | 273.98 | 262.18 | 266.16 | 265.72 | -1.90% | 1,143,512 |
| Aug 27, 2026 | 267.23 | 272.48 | 265.87 | 271.31 | 270.86 | 1.47% | 537,153 |
| Aug 26, 2026 | 267.02 | 269.61 | 263.57 | 267.37 | 266.93 | -1.62% | 1,023,664 |
| Aug 25, 2026 | 264.49 | 272.77 | 264.38 | 271.77 | 271.32 | 0.61% | 771,635 |
| Aug 24, 2026 | 266.76 | 270.19 | 264.88 | 270.13 | 269.68 | 1.65% | 650,358 |
| Aug 21, 2026 | 266.32 | 267.59 | 262.85 | 265.74 | 265.30 | 2.94% | 1,125,315 |
| Aug 20, 2026 | 249.00 | 258.75 | 248.78 | 258.14 | 257.71 | 2.82% | 1,090,931 |
| Aug 19, 2026 | 242.80 | 252.02 | 241.40 | 251.07 | 250.65 | 7.77% | 1,048,375 |
| Aug 18, 2026 | 236.00 | 237.22 | 232.60 | 232.96 | 232.57 | -2.35% | 618,420 |
| Aug 17, 2026 | 235.32 | 239.38 | 233.04 | 238.56 | 238.16 | 1.86% | 559,275 |
| Aug 14, 2026 | 234.69 | 236.56 | 232.24 | 234.21 | 233.82 | 1.14% | 477,628 |
| Aug 13, 2026 | 233.00 | 233.88 | 228.76 | 231.57 | 231.19 | -1.85% | 899,220 |
| Aug 12, 2026 | 241.28 | 241.28 | 232.35 | 235.94 | 235.55 | -1.99% | 1,128,719 |
| Aug 11, 2026 | 240.93 | 243.25 | 238.97 | 240.74 | 240.34 | -0.07% | 705,592 |
| Aug 10, 2026 | 237.28 | 241.12 | 234.28 | 240.90 | 240.50 | 0.94% | 794,118 |
| Aug 7, 2026 | 243.05 | 245.79 | 235.50 | 238.65 | 238.25 | 3.28% | 1,385,257 |
| Aug 6, 2026 | 224.52 | 231.86 | 224.01 | 231.08 | 230.70 | 2.00% | 1,036,327 |
| Aug 5, 2026 | 230.71 | 232.06 | 225.53 | 226.55 | 226.17 | 3.51% | 912,943 |
| Aug 4, 2026 | 218.63 | 221.86 | 216.68 | 218.86 | 218.50 | 1.98% | 783,736 |
| Aug 3, 2026 | 211.78 | 215.45 | 210.51 | 214.62 | 214.26 | 0.80% | 354,334 |
| Jul 31, 2026 | 217.20 | 218.10 | 210.67 | 212.92 | 212.57 | -3.81% | 647,896 |
| Jul 30, 2026 | 218.57 | 221.56 | 215.64 | 221.36 | 220.99 | 3.26% | 696,750 |
| Jul 29, 2026 | 209.24 | 219.10 | 207.50 | 214.37 | 214.01 | 1.79% | 1,012,477 |
| Jul 28, 2026 | 211.87 | 213.82 | 209.24 | 210.60 | 210.25 | -1.79% | 490,082 |
| Jul 27, 2026 | 214.94 | 217.10 | 211.42 | 214.43 | 214.07 | -0.12% | 461,780 |
| Jul 24, 2026 | 216.00 | 216.08 | 213.09 | 214.68 | 214.32 | 0.21% | 720,053 |