Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
218.17
+3.55 (1.65%)
Aug 4, 2026, 11:21 AM EDT - Market open

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026218.63220.97216.68218.23-1.68%231,103
Aug 3, 2026211.78215.45210.51214.62214.620.80%354,137
Jul 31, 2026217.20218.10210.67212.92212.92-3.81%567,946
Jul 30, 2026218.57221.56215.64221.36221.363.26%617,665
Jul 29, 2026209.24219.10207.50214.37214.371.79%962,220
Jul 28, 2026211.87213.82209.24210.60210.60-1.79%486,485
Jul 27, 2026214.94217.10211.42214.43214.43-0.12%426,709
Jul 24, 2026216.00216.08213.09214.68214.680.21%692,358
Jul 23, 2026209.42215.46209.19214.22214.220.05%763,808
Jul 22, 2026212.00216.62211.74214.11214.113.24%1,012,127
Jul 21, 2026203.10209.30202.15207.40207.403.61%621,354
Jul 20, 2026199.50202.07199.40200.17200.17-0.30%755,667
Jul 17, 2026196.57201.59195.29200.77200.771.33%666,095
Jul 16, 2026199.00202.13196.57198.14198.14-2.18%696,518
Jul 15, 2026203.05205.26199.94202.55202.55-0.20%704,201
Jul 14, 2026205.55206.87201.75202.95202.951.23%732,259
Jul 13, 2026201.67204.71199.39200.49200.49-2.45%808,586
Jul 10, 2026207.61207.90203.61205.52205.52-1.24%406,582
Jul 9, 2026206.63209.19203.94208.09208.092.18%435,389
Jul 8, 2026205.70207.10199.00203.66203.66-2.83%805,585
Jul 7, 2026211.87214.21207.79209.60209.60-1.49%477,146
Jul 6, 2026218.06220.00211.51212.77212.77-2.21%540,685
Jul 2, 2026213.99217.74213.50217.58217.584.36%699,863
Jul 1, 2026207.40214.17207.40208.49208.490.02%643,836
Jun 30, 2026207.93209.08203.50208.44208.440.57%559,930
Jun 29, 2026214.40214.40206.14207.26207.26-3.66%735,940
Jun 26, 2026211.42217.21211.42215.14215.142.45%1,111,458
Jun 25, 2026215.23215.39209.18210.00210.000.11%865,061
Jun 24, 2026206.72210.96206.56209.76209.76-1.94%800,480
Jun 23, 2026215.21217.67212.58213.92213.92-3.09%606,176
Jun 22, 2026214.83221.10214.47220.73220.730.67%797,635
Jun 18, 2026225.43231.79217.44219.26219.26-3.38%1,266,534
Jun 17, 2026227.50237.43226.65226.93226.93-1.41%959,100
Jun 16, 2026225.91233.32225.59230.17230.173.52%799,203
Jun 15, 2026217.00223.52217.00222.35222.356.15%1,622,737
Jun 12, 2026209.99212.43204.25209.46209.460.75%898,044
Jun 11, 2026210.20210.87205.11207.91207.91-0.05%1,419,087
Jun 10, 2026208.00214.54207.39208.46208.02-1.74%3,227,209
Jun 9, 2026217.21217.23206.09212.16211.71-1.21%727,594
Jun 8, 2026220.05221.19213.28214.75214.30-1.82%1,230,433
Jun 5, 2026231.15231.15217.79218.74218.28-7.31%1,088,465
Jun 4, 2026231.93239.99231.93235.98235.482.99%902,228
Jun 3, 2026231.26233.55229.11229.12228.64-2.88%706,455
Jun 2, 2026229.00236.44226.00235.92235.423.39%954,048
Jun 1, 2026226.06230.20221.29228.18227.70-1.09%793,498
May 29, 2026227.41232.39225.24230.70230.212.28%675,218
May 28, 2026221.33227.79218.62225.56225.081.05%460,788
May 27, 2026225.00227.47222.93223.22222.75-2.60%719,504
May 26, 2026230.86231.93227.30229.19228.711.33%576,239
May 22, 2026224.97226.68221.66226.19225.710.15%482,986