Franco-Nevada Corporation FNV
NYSE
$243.85-1.90 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $245.75 | +0.37% | $243.28 | $246.49 | $243.20 | 208.60K |
| 2026-10-09 | $244.85 | +1.81% | $245.00 | $247.96 | $243.89 | 509.10K |
| 2026-10-08 | $240.50 | +1.09% | $236.48 | $242.31 | $236.17 | 423.10K |
| 2026-10-07 | $237.90 | -2.49% | $238.42 | $239.57 | $235.95 | 513.70K |
| 2026-10-06 | $243.98 | +1.33% | $241.69 | $246.57 | $239.43 | 670.80K |
| 2026-10-05 | $240.78 | +0.62% | $239.46 | $243.19 | $234.96 | 441.60K |
| 2026-10-02 | $239.30 | +1.49% | $238.83 | $242.52 | $235.79 | 786.30K |
| 2026-10-01 | $235.79 | -0.97% | $237.96 | $241.71 | $235.49 | 842.00K |
| 2026-09-30 | $238.11 | -3.96% | $252.06 | $259.00 | $220.16 | 3.66M |
| 2026-09-29 | $247.94 | +0.87% | $245.81 | $248.95 | $245.00 | 585.20K |
| 2026-09-28 | $245.81 | -4.68% | $247.50 | $251.71 | $244.56 | 783.80K |
| 2026-09-25 | $257.87 | -0.78% | $260.99 | $260.99 | $255.19 | 377.50K |
| 2026-09-24 | $259.89 | -0.39% | $258.76 | $260.13 | $255.01 | 570.90K |
| 2026-09-23 | $260.91 | -2.35% | $261.05 | $262.37 | $258.00 | 661.70K |
| 2026-09-22 | $267.20 | +2.11% | $261.69 | $269.10 | $261.03 | 532.40K |
| 2026-09-21 | $261.68 | -1.60% | $266.51 | $266.51 | $261.29 | 467.50K |
| 2026-09-18 | $265.93 | -0.25% | $267.63 | $267.63 | $261.39 | 1.10M |
| 2026-09-17 | $266.60 | +2.77% | $266.82 | $268.31 | $261.34 | 397.40K |
| 2026-09-16 | $259.41 | -1.40% | $266.43 | $268.05 | $255.66 | 675.60K |
| 2026-09-15 | $263.09 | +0.54% | $261.37 | $264.28 | $259.74 | 560.90K |
| 2026-09-14 | $261.67 | -1.63% | $258.17 | $263.46 | $257.39 | 696.40K |
| 2026-09-11 | $266.00 | +2.05% | $264.00 | $267.75 | $262.75 | 734.20K |
| 2026-09-10 | $260.66 | -1.80% | $260.62 | $263.57 | $256.78 | 650.80K |
| 2026-09-09 | $265.43 | +0.42% | $269.09 | $271.75 | $264.29 | 2.14M |
| 2026-09-08 | $264.31 | -0.70% | $266.25 | $269.68 | $263.48 | 352.70K |
| 2026-09-04 | $266.18 | -1.53% | $263.41 | $269.07 | $263.14 | 462.50K |
| 2026-09-03 | $270.31 | +4.08% | $266.63 | $271.62 | $262.68 | 824.00K |
| 2026-09-02 | $259.71 | +1.68% | $261.46 | $262.99 | $256.46 | 748.50K |
| 2026-09-01 | $255.42 | -2.94% | $257.40 | $263.00 | $254.41 | 947.70K |
| 2026-08-31 | $263.15 | -1.13% | $265.78 | $266.59 | $260.58 | 703.50K |
| 2026-08-28 | $266.16 | -1.90% | $272.84 | $273.98 | $262.18 | 1.14M |
| 2026-08-27 | $271.31 | +1.47% | $267.23 | $272.48 | $265.87 | 537.00K |
| 2026-08-26 | $267.37 | -1.62% | $267.02 | $269.61 | $263.57 | 1.02M |
| 2026-08-25 | $271.77 | +0.61% | $264.49 | $272.76 | $264.38 | 771.50K |
| 2026-08-24 | $270.13 | +1.65% | $266.76 | $270.19 | $264.88 | 649.60K |
| 2026-08-21 | $265.74 | +2.94% | $266.32 | $267.59 | $262.85 | 1.12M |
| 2026-08-20 | $258.14 | +2.82% | $249.00 | $258.75 | $248.78 | 1.09M |
| 2026-08-19 | $251.07 | +7.77% | $242.80 | $252.02 | $241.40 | 1.05M |
| 2026-08-18 | $232.96 | -2.35% | $236.00 | $237.22 | $232.60 | 618.10K |
| 2026-08-17 | $238.56 | +1.86% | $235.32 | $239.38 | $233.04 | 559.00K |
| 2026-08-14 | $234.21 | +1.14% | $234.69 | $236.56 | $232.24 | 477.60K |
| 2026-08-13 | $231.57 | -1.85% | $233.00 | $233.88 | $228.76 | 899.20K |
| 2026-08-12 | $235.94 | -1.99% | $241.28 | $241.28 | $232.35 | 1.13M |
| 2026-08-11 | $240.74 | -0.07% | $240.93 | $243.25 | $238.97 | 705.60K |
| 2026-08-10 | $240.90 | +0.94% | $237.28 | $241.12 | $234.28 | 794.00K |
| 2026-08-07 | $238.65 | +3.28% | $243.05 | $245.79 | $235.50 | 1.39M |
| 2026-08-06 | $231.08 | +2.00% | $224.52 | $231.86 | $224.01 | 1.04M |
| 2026-08-05 | $226.55 | +3.51% | $230.71 | $232.06 | $225.53 | 912.80K |
| 2026-08-04 | $218.86 | +1.98% | $218.63 | $221.86 | $216.68 | 783.70K |
| 2026-08-03 | $214.62 | +0.80% | $211.78 | $215.45 | $210.51 | 354.30K |
| 2026-07-31 | $212.92 | -3.81% | $217.20 | $218.10 | $210.67 | 647.80K |
| 2026-07-30 | $221.36 | +3.26% | $218.57 | $221.56 | $215.64 | 696.50K |
| 2026-07-29 | $214.37 | +1.79% | $209.24 | $219.10 | $207.50 | 1.01M |
| 2026-07-28 | $210.60 | -1.79% | $211.87 | $213.82 | $209.24 | 490.00K |
| 2026-07-27 | $214.43 | -0.12% | $214.94 | $217.10 | $211.42 | 461.80K |
| 2026-07-24 | $214.68 | +0.21% | $216.00 | $216.08 | $213.09 | 719.90K |
| 2026-07-23 | $214.22 | +0.05% | $209.42 | $215.46 | $209.19 | 783.20K |
| 2026-07-22 | $214.11 | +3.24% | $212.00 | $216.62 | $211.74 | 1.08M |
| 2026-07-21 | $207.40 | +3.61% | $203.10 | $209.30 | $202.15 | 626.20K |
| 2026-07-20 | $200.17 | -0.30% | $199.50 | $202.07 | $199.40 | 769.70K |
| 2026-07-17 | $200.77 | +1.33% | $196.57 | $201.59 | $195.29 | 718.80K |
| 2026-07-16 | $198.14 | -2.18% | $199.00 | $202.13 | $196.57 | 701.60K |
| 2026-07-15 | $202.55 | -0.20% | $203.05 | $205.26 | $199.94 | 717.20K |
| 2026-07-14 | $202.95 | +1.23% | $205.55 | $206.87 | $201.75 | 733.50K |
| 2026-07-13 | $200.49 | -2.45% | $201.67 | $204.71 | $199.39 | 982.60K |
| 2026-07-10 | $205.52 | -1.24% | $207.61 | $207.90 | $203.61 | 407.80K |
| 2026-07-09 | $208.09 | +2.18% | $206.63 | $209.19 | $203.94 | 448.20K |
| 2026-07-08 | $203.66 | -2.83% | $205.70 | $207.10 | $199.00 | 823.20K |
| 2026-07-07 | $209.60 | -1.49% | $211.87 | $214.21 | $207.79 | 487.50K |
| 2026-07-06 | $212.77 | -2.21% | $218.06 | $220.00 | $211.51 | 543.50K |
| 2026-07-02 | $217.58 | +4.36% | $213.99 | $217.74 | $213.50 | 711.50K |
| 2026-07-01 | $208.49 | +0.02% | $207.40 | $214.17 | $207.40 | 644.00K |
| 2026-06-30 | $208.44 | +0.57% | $207.93 | $209.08 | $203.50 | 574.70K |
| 2026-06-29 | $207.26 | -3.66% | $214.40 | $214.40 | $206.14 | 744.90K |
| 2026-06-26 | $215.14 | +2.45% | $211.42 | $217.21 | $211.42 | 1.13M |
| 2026-06-25 | $210.00 | +0.11% | $215.23 | $215.39 | $209.18 | 879.20K |
| 2026-06-24 | $209.76 | -1.94% | $206.72 | $210.96 | $206.56 | 835.30K |
| 2026-06-23 | $213.92 | -3.09% | $215.21 | $217.67 | $212.58 | 648.80K |
| 2026-06-22 | $220.73 | +0.67% | $214.83 | $221.10 | $214.47 | 806.50K |
| 2026-06-18 | $219.26 | -3.38% | $225.43 | $231.79 | $217.44 | 1.40M |
| 2026-06-17 | $226.93 | -1.41% | $227.50 | $237.43 | $226.65 | 965.20K |
| 2026-06-16 | $230.17 | +3.52% | $225.91 | $233.32 | $225.59 | 816.00K |
| 2026-06-15 | $222.35 | +6.15% | $217.00 | $223.52 | $217.00 | 1.63M |
| 2026-06-12 | $209.46 | +0.75% | $209.99 | $212.43 | $204.25 | 1.06M |
| 2026-06-11 | $207.91 | -0.26% | $210.20 | $210.87 | $205.11 | 1.43M |
| 2026-06-10 | $208.46 | -1.74% | $208.00 | $214.54 | $207.39 | 3.26M |
| 2026-06-09 | $212.16 | -1.21% | $217.21 | $217.23 | $206.09 | 727.60K |
| 2026-06-08 | $214.75 | -1.82% | $220.05 | $221.19 | $213.28 | 1.23M |
| 2026-06-05 | $218.74 | -7.31% | $231.15 | $231.15 | $217.79 | 1.09M |
| 2026-06-04 | $235.98 | +2.99% | $231.93 | $239.99 | $231.93 | 901.90K |