Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
357.39
+4.53 (1.28%)
At close: Mar 9, 2026

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026345.17359.16337.67357.39357.391.28%482,258
Mar 6, 2026343.47356.13343.30352.86352.861.18%517,872
Mar 5, 2026350.76350.88339.13348.74348.74-2.49%425,783
Mar 4, 2026360.00362.00354.23357.63357.63-0.18%403,207
Mar 3, 2026366.14366.14345.21358.28358.28-5.64%363,347
Mar 2, 2026386.43387.50369.66379.70379.70-0.40%314,173
Feb 27, 2026386.52388.22380.37381.24381.24-0.65%688,589
Feb 26, 2026375.46384.80371.47383.74383.741.93%265,510
Feb 25, 2026379.36380.35373.45376.46376.460.53%287,657
Feb 24, 2026364.31377.41363.50374.47374.470.89%290,531
Feb 23, 2026358.97371.64358.97371.16371.164.13%366,076
Feb 20, 2026350.81357.42346.17356.43356.432.02%415,307
Feb 19, 2026344.03349.52342.84349.38349.380.37%185,879
Feb 18, 2026344.40350.60341.83348.10348.102.27%326,283
Feb 17, 2026333.42340.72329.78340.36340.36-1.02%348,052
Feb 13, 2026330.01344.41330.01343.87343.875.44%477,941
Feb 12, 2026349.97349.97325.81326.12326.12-6.65%402,668
Feb 11, 2026352.47355.94342.85349.35349.351.04%319,111
Feb 10, 2026335.17345.95335.06345.76345.762.68%286,074
Feb 9, 2026322.00336.77320.95336.73336.736.11%286,973
Feb 6, 2026314.42319.38312.90317.34317.343.30%262,896
Feb 5, 2026315.57323.19305.11307.19307.19-5.85%394,446
Feb 4, 2026332.71333.16320.00326.27326.270.12%510,832
Feb 3, 2026333.19333.19318.53325.89325.892.54%452,351
Feb 2, 2026319.33327.87314.66317.82317.82-0.29%512,501
Jan 30, 2026334.99339.01315.96318.74318.74-9.84%733,295
Jan 29, 2026368.15368.63347.81353.52353.52-2.70%666,623
Jan 28, 2026361.00364.56355.95363.32363.322.12%470,351
Jan 27, 2026355.38359.00343.39355.77355.770.02%445,842
Jan 26, 2026363.04365.52355.43355.71355.711.45%651,189
Jan 23, 2026359.00359.55346.09350.61350.61-1.59%681,546
Jan 22, 2026350.78360.03350.41356.28356.282.09%363,613
Jan 21, 2026356.78356.78345.99348.97348.97-0.29%724,563
Jan 20, 2026351.61353.40346.47350.00350.000.52%703,795
Jan 19, 2026344.43349.99340.01348.19348.192.78%225,218
Jan 16, 2026333.48339.27329.64338.77338.771.40%395,245
Jan 15, 2026328.51335.50327.17334.10334.101.34%436,595
Jan 14, 2026335.19335.19323.55329.68329.68-0.13%436,588
Jan 13, 2026325.51331.25321.14330.11330.112.95%406,092
Jan 12, 2026326.07326.37320.00320.65320.650.73%377,259
Jan 9, 2026315.91328.68314.66318.32318.321.82%530,599
Jan 8, 2026299.65312.86296.95312.64312.643.71%388,870
Jan 7, 2026298.09302.19292.48301.47301.47-0.48%354,553
Jan 6, 2026295.33303.11294.54302.91302.913.50%406,851
Jan 5, 2026289.64303.65289.64292.67292.672.30%370,189
Jan 2, 2026286.91288.44278.28286.10286.100.56%246,680
Dec 31, 2025284.36286.91283.34284.51284.51-0.20%186,237
Dec 30, 2025288.75288.84284.74285.09285.090.15%269,409
Dec 29, 2025288.52289.49281.00284.65284.65-3.53%444,392
Dec 24, 2025295.10296.02290.76295.07295.07-0.17%95,726
Dec 23, 2025295.52295.85291.95295.58295.580.04%315,881
Dec 22, 2025296.15298.75293.68295.46295.461.10%249,879
Dec 19, 2025288.20294.77287.01292.25292.251.61%951,226
Dec 18, 2025285.33290.17285.33287.61287.610.14%377,778
Dec 17, 2025289.71292.38284.13287.22287.22-0.18%330,800
Dec 16, 2025292.56293.44287.23287.75287.75-1.56%315,351
Dec 15, 2025298.23300.00290.50292.32292.32-1.14%259,701
Dec 12, 2025303.12303.12295.07295.69295.690.23%287,661
Dec 11, 2025286.65296.22286.44295.01295.012.71%401,090
Dec 10, 2025284.44288.61279.70287.24287.242.22%284,183
Dec 9, 2025278.15281.64276.29280.99280.991.76%222,083
Dec 8, 2025280.60281.48275.81276.12276.12-1.79%189,195
Dec 5, 2025284.58287.09279.80281.14281.14-0.74%231,831
Dec 4, 2025281.20285.61281.20283.25283.25-0.01%298,490
Dec 3, 2025284.94286.99281.46283.27282.74-0.31%212,746
Dec 2, 2025287.64289.62276.17284.14283.61-2.00%438,125
Dec 1, 2025294.14294.94288.16289.94289.40-0.76%286,404
Nov 28, 2025290.33294.49289.56292.15291.600.45%382,651
Nov 27, 2025291.39291.39289.86290.83290.29-0.19%38,206
Nov 26, 2025285.00291.77285.00291.37290.822.88%204,781
Nov 25, 2025282.28284.03279.47283.21282.680.32%273,842
Nov 24, 2025270.10282.31270.10282.31281.784.80%1,044,139
Nov 21, 2025267.04272.23265.92269.38268.880.73%337,209
Nov 20, 2025276.92278.25266.15267.43266.93-3.21%167,101
Nov 19, 2025276.91278.68272.26276.30275.781.23%218,931
Nov 18, 2025276.86278.00271.55272.94272.43-0.39%348,272
Nov 17, 2025276.31278.31271.76274.02273.51-0.91%237,227
Nov 14, 2025268.93278.02267.80276.53276.01-0.09%531,393
Nov 13, 2025282.72282.72274.80276.78276.26-1.19%371,224
Nov 12, 2025273.32280.68272.29280.10279.582.88%236,086
Nov 11, 2025274.00274.00269.39272.27271.76-0.30%276,653
Nov 10, 2025275.81276.08271.04273.10272.591.35%288,480
Nov 7, 2025267.21269.72263.69269.47268.971.42%365,937
Nov 6, 2025266.65269.95265.37265.69265.190.10%355,740
Nov 5, 2025263.61267.01262.08265.42264.921.97%494,183
Nov 4, 2025258.95262.81256.35260.29259.80-1.55%408,785
Nov 3, 2025261.55264.94260.69264.40263.910.92%252,857
Oct 31, 2025264.01265.21260.07261.99261.50-0.93%340,430
Oct 30, 2025259.80266.17259.80264.46263.971.70%408,637
Oct 29, 2025265.37265.37257.66260.03259.54-0.18%284,605
Oct 28, 2025260.00261.31254.13260.50260.011.20%920,096
Oct 27, 2025260.70262.23255.68257.42256.94-3.23%334,915
Oct 24, 2025264.25269.28264.25266.00265.50-0.53%167,178
Oct 23, 2025270.95273.61266.28267.43266.930.84%209,239
Oct 22, 2025266.39272.58263.50265.19264.69-1.77%506,799
Oct 21, 2025275.28276.99269.34269.96269.46-6.26%624,069
Oct 20, 2025291.90291.90287.47287.99287.450.90%448,762
Oct 17, 2025299.15299.60281.87285.43284.90-5.64%434,052
Oct 16, 2025295.13308.23294.51302.50301.932.84%495,358
Oct 15, 2025294.25296.19289.54294.14293.590.22%580,976