Skip to main content
logo
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
266.00
+5.34 (2.05%)
At close: Sep 11, 2026, 4:00 PM EDT
266.75
+0.75 (0.28%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026264.00267.75262.75266.00266.002.05%584,696
Sep 10, 2026260.62263.57256.79260.66260.66-1.63%506,253
Sep 9, 2026269.09271.75264.29265.43264.990.42%2,095,825
Sep 8, 2026266.25269.68263.48264.31263.87-0.70%352,790
Sep 4, 2026263.41269.07263.14266.18265.74-1.53%462,533
Sep 3, 2026266.63271.62262.68270.31269.864.08%824,346
Sep 2, 2026261.46262.99256.46259.71259.281.68%748,520
Sep 1, 2026257.40263.00254.41255.42255.00-2.94%947,845
Aug 31, 2026265.78266.59260.58263.15262.71-1.13%703,519
Aug 28, 2026272.84273.98262.18266.16265.72-1.90%1,143,512
Aug 27, 2026267.23272.48265.87271.31270.861.47%537,153
Aug 26, 2026267.02269.61263.57267.37266.93-1.62%1,023,664
Aug 25, 2026264.49272.77264.38271.77271.320.61%771,635
Aug 24, 2026266.76270.19264.88270.13269.681.65%650,358
Aug 21, 2026266.32267.59262.85265.74265.302.94%1,125,315
Aug 20, 2026249.00258.75248.78258.14257.712.82%1,090,931
Aug 19, 2026242.80252.02241.40251.07250.657.77%1,048,375
Aug 18, 2026236.00237.22232.60232.96232.57-2.35%618,420
Aug 17, 2026235.32239.38233.04238.56238.161.86%559,275
Aug 14, 2026234.69236.56232.24234.21233.821.14%477,628
Aug 13, 2026233.00233.88228.76231.57231.19-1.85%899,220
Aug 12, 2026241.28241.28232.35235.94235.55-1.99%1,128,719
Aug 11, 2026240.93243.25238.97240.74240.34-0.07%705,592
Aug 10, 2026237.28241.12234.28240.90240.500.94%794,118
Aug 7, 2026243.05245.79235.50238.65238.253.28%1,385,257
Aug 6, 2026224.52231.86224.01231.08230.702.00%1,036,327
Aug 5, 2026230.71232.06225.53226.55226.173.51%912,943
Aug 4, 2026218.63221.86216.68218.86218.501.98%783,736
Aug 3, 2026211.78215.45210.51214.62214.260.80%354,334
Jul 31, 2026217.20218.10210.67212.92212.57-3.81%647,896
Jul 30, 2026218.57221.56215.64221.36220.993.26%696,750
Jul 29, 2026209.24219.10207.50214.37214.011.79%1,012,477
Jul 28, 2026211.87213.82209.24210.60210.25-1.79%490,082
Jul 27, 2026214.94217.10211.42214.43214.07-0.12%461,780
Jul 24, 2026216.00216.08213.09214.68214.320.21%720,053
Jul 23, 2026209.42215.46209.19214.22213.860.05%783,232
Jul 22, 2026212.00216.62211.74214.11213.763.24%1,077,500
Jul 21, 2026203.10209.30202.15207.40207.063.61%626,259
Jul 20, 2026199.50202.07199.40200.17199.84-0.30%769,925
Jul 17, 2026196.57201.59195.29200.77200.441.33%718,811
Jul 16, 2026199.00202.13196.57198.14197.81-2.18%701,638
Jul 15, 2026203.05205.26199.94202.55202.21-0.20%717,201
Jul 14, 2026205.55206.87201.75202.95202.611.23%733,507
Jul 13, 2026201.67204.71199.39200.49200.16-2.45%982,602
Jul 10, 2026207.61207.90203.61205.52205.18-1.24%407,827
Jul 9, 2026206.63209.19203.94208.09207.752.18%448,320
Jul 8, 2026205.70207.10199.00203.66203.32-2.83%823,301
Jul 7, 2026211.87214.21207.79209.60209.25-1.49%487,574
Jul 6, 2026218.06220.00211.51212.77212.42-2.21%543,597
Jul 2, 2026213.99217.74213.50217.58217.224.36%711,694