Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
281.14
-2.11 (-0.74%)
At close: Dec 5, 2025

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025294.01296.36290.41293.48292.932.56%756,149
Oct 10, 2025287.23288.35284.11286.16285.620.15%257,381
Oct 9, 2025301.09301.09284.00285.72285.19-4.33%340,567
Oct 8, 2025308.01308.01295.26298.66298.10-1.51%444,303
Oct 7, 2025309.82311.06302.90303.25302.68-2.01%349,558
Oct 6, 2025310.88312.03308.43309.48308.900.70%281,931
Oct 3, 2025304.27308.59304.27307.32306.751.29%215,448
Oct 2, 2025309.43310.40294.48303.42302.85-2.11%506,675
Oct 1, 2025311.79314.53309.89309.96309.380.06%414,105
Sep 30, 2025303.83310.29302.08309.77309.191.50%304,207
Sep 29, 2025307.00309.60303.65305.20304.630.71%234,591
Sep 26, 2025300.19303.77298.73303.05302.481.55%313,559
Sep 25, 2025292.36298.77287.77298.41297.852.32%281,371
Sep 24, 2025296.84298.00290.62291.63291.08-1.25%237,230
Sep 23, 2025297.30298.40294.18295.33294.78-0.16%387,378
Sep 22, 2025298.07298.25292.52295.80295.250.29%358,623
Sep 19, 2025283.00296.05282.23294.95294.405.62%1,390,062
Sep 18, 2025273.96280.17272.98279.26278.740.98%325,766
Sep 17, 2025272.93279.50272.17276.54276.020.32%311,693
Sep 16, 2025280.19281.10275.66275.67275.15-1.82%442,086
Sep 15, 2025277.40282.85274.82280.77280.241.08%288,055
Sep 12, 2025281.87282.52277.54277.78277.26-0.63%156,796
Sep 11, 2025273.94279.77273.00279.53279.011.37%211,706
Sep 10, 2025272.80275.81271.45275.75274.711.43%280,914
Sep 9, 2025272.77273.65271.23271.85270.82-0.26%262,040
Sep 8, 2025271.14273.78268.86272.56271.531.46%383,389
Sep 5, 2025264.85270.18263.46268.65267.642.23%246,503
Sep 4, 2025259.90263.19257.43262.79261.800.16%289,512
Sep 3, 2025263.55265.17260.82262.37261.38-0.06%355,617
Sep 2, 2025263.19263.73258.90262.52261.531.43%293,204
Aug 29, 2025253.47259.61252.72258.83257.852.01%283,911
Aug 28, 2025256.87256.87253.11253.72252.76-0.99%216,490
Aug 27, 2025255.62256.61254.35256.26255.29-0.30%364,175
Aug 26, 2025252.96257.29252.90257.04256.071.53%378,309
Aug 25, 2025256.17257.35253.09253.16252.20-1.06%194,466
Aug 22, 2025251.74257.40251.73255.86254.891.24%260,552
Aug 21, 2025248.43255.54247.96252.72251.772.16%300,092
Aug 20, 2025240.78247.47240.78247.38246.452.84%229,409
Aug 19, 2025242.94243.60240.45240.56239.65-1.00%146,934
Aug 18, 2025244.78245.21241.54243.00242.08-0.76%177,863
Aug 15, 2025245.12246.39243.18244.86243.94-0.03%352,001
Aug 14, 2025247.21249.22243.48244.93244.01-0.72%435,172
Aug 13, 2025244.63247.95244.21246.71245.780.69%305,022
Aug 12, 2025242.53245.81239.56245.01244.081.07%289,824
Aug 11, 2025231.33243.15228.41242.41241.492.68%325,167
Aug 8, 2025236.19238.28234.99236.09235.200.23%247,820
Aug 7, 2025236.58237.63234.73235.54234.650.17%196,800
Aug 6, 2025236.11237.32234.35235.13234.24-0.22%247,587
Aug 5, 2025227.94236.08227.94235.64234.755.69%359,876
Aug 1, 2025222.77224.19220.99222.95222.111.01%360,545
Jul 31, 2025219.12221.41218.87220.72219.891.00%323,462
Jul 30, 2025221.00223.16217.43218.53217.70-2.27%224,778
Jul 29, 2025219.99223.83218.82223.60222.761.39%225,108
Jul 28, 2025220.59220.96218.31220.53219.70-1.22%262,925
Jul 25, 2025220.40225.22220.40223.26222.420.56%337,824
Jul 24, 2025218.91223.19217.71222.01221.170.66%308,775
Jul 23, 2025217.33221.38217.33220.55219.720.92%342,499
Jul 22, 2025215.98218.83214.36218.54217.712.42%294,185
Jul 21, 2025213.91216.24212.87213.38212.570.68%210,773
Jul 18, 2025213.74214.53211.53211.93211.13-0.27%296,585
Jul 17, 2025212.45213.03210.19212.51211.71-0.53%311,983
Jul 16, 2025216.07217.24213.59213.64212.83-0.83%305,419