Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
318.05
-10.60 (-3.23%)
Apr 28, 2026, 4:00 PM EST

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026323.38323.56316.25318.05318.05-3.23%325,562
Apr 27, 2026327.64330.59324.18328.65328.65-0.74%378,604
Apr 24, 2026338.05338.91328.88331.11331.11-0.99%279,861
Apr 23, 2026334.24337.94329.76334.43334.43-1.04%236,430
Apr 22, 2026341.91345.50336.55337.95337.95-0.17%350,101
Apr 21, 2026348.19351.39337.45338.54338.54-3.82%368,070
Apr 20, 2026357.44357.44350.83351.99351.99-2.09%267,191
Apr 17, 2026360.05363.96351.73359.51359.511.65%363,456
Apr 16, 2026355.47356.13351.80353.66353.660.26%211,212
Apr 15, 2026353.49356.72346.95352.73352.73-0.45%353,528
Apr 14, 2026359.40364.33353.49354.32354.32-1.03%240,785
Apr 13, 2026358.92362.43357.38358.00358.00-0.92%311,401
Apr 10, 2026361.77365.47358.16361.34361.340.23%283,677
Apr 9, 2026367.90373.34359.18360.52360.52-1.85%342,991
Apr 8, 2026378.61378.61364.16367.33367.331.18%368,035
Apr 7, 2026357.69363.38350.82363.05363.051.72%290,903
Apr 6, 2026359.31360.29354.35356.91356.91-0.59%298,748
Apr 2, 2026346.12361.73345.42359.02359.021.11%273,669
Apr 1, 2026353.18360.44348.52355.08355.083.09%336,011
Mar 31, 2026331.43345.02330.00344.45344.456.00%449,202
Mar 30, 2026330.70333.20321.35324.96324.960.22%418,925
Mar 27, 2026314.03328.73314.03324.25324.252.81%641,627
Mar 26, 2026315.18326.86312.36315.40315.40-2.43%423,694
Mar 25, 2026330.81330.81320.37323.25323.251.65%366,563
Mar 24, 2026309.32320.44305.47317.99317.992.21%292,274
Mar 23, 2026306.39318.34306.39311.11311.111.91%419,886
Mar 20, 2026316.96317.14300.73305.29305.29-3.68%949,688
Mar 19, 2026315.49319.51310.07316.95316.95-4.97%471,078
Mar 18, 2026341.17341.33332.20333.52333.52-4.48%392,500
Mar 17, 2026347.91355.22346.88349.18349.180.47%306,075
Mar 16, 2026341.37351.63341.37347.56347.560.60%223,054
Mar 13, 2026356.97360.00343.92345.49345.49-3.71%305,789
Mar 12, 2026360.51361.60352.17358.81358.81-0.46%354,815
Mar 11, 2026359.48363.55351.03360.48359.881.01%355,275
Mar 10, 2026360.73365.14355.83356.88356.29-0.14%304,203
Mar 9, 2026345.17359.16337.67357.39356.801.28%482,361
Mar 6, 2026343.47356.13343.30352.86352.271.18%517,872
Mar 5, 2026350.76350.88339.13348.74348.16-2.49%425,783
Mar 4, 2026360.00362.00354.23357.63357.04-0.18%411,658
Mar 3, 2026366.14366.14345.21358.28357.69-5.64%363,347
Mar 2, 2026386.43387.50369.66379.70379.07-0.40%314,173
Feb 27, 2026386.52388.22380.37381.24380.61-0.65%689,389
Feb 26, 2026375.46384.80371.47383.74383.101.93%265,510
Feb 25, 2026379.36380.35373.45376.46375.840.53%287,657
Feb 24, 2026364.31377.41363.50374.47373.850.89%290,531
Feb 23, 2026358.97371.64358.97371.16370.544.13%366,076
Feb 20, 2026350.81357.42346.17356.43355.842.02%415,307
Feb 19, 2026344.03349.52342.84349.38348.800.37%185,879
Feb 18, 2026344.40350.60341.83348.10347.522.27%326,283
Feb 17, 2026333.42340.72329.78340.36339.80-1.02%351,943
Feb 13, 2026330.01344.41330.01343.87343.305.44%477,941
Feb 12, 2026349.97349.97325.81326.12325.58-6.65%402,668
Feb 11, 2026352.47355.94342.85349.35348.771.04%319,111
Feb 10, 2026335.17345.95335.06345.76345.192.68%286,074
Feb 9, 2026322.00336.77320.95336.73336.176.11%286,973
Feb 6, 2026314.42319.38312.90317.34316.813.30%262,896
Feb 5, 2026315.57323.19305.11307.19306.68-5.85%394,446
Feb 4, 2026332.71333.16320.00326.27325.730.12%510,832
Feb 3, 2026333.19333.19318.53325.89325.352.54%452,351
Feb 2, 2026319.33327.87314.66317.82317.29-0.29%512,501
Jan 30, 2026334.99339.01315.96318.74318.21-9.84%733,295
Jan 29, 2026368.15368.63347.81353.52352.93-2.70%666,623
Jan 28, 2026361.00364.56355.95363.32362.722.12%470,351
Jan 27, 2026355.38359.00343.39355.77355.180.02%445,842
Jan 26, 2026363.04365.52355.43355.71355.121.45%651,189
Jan 23, 2026359.00359.55346.09350.61350.03-1.59%681,546
Jan 22, 2026350.78360.03350.41356.28355.692.09%363,613
Jan 21, 2026356.78356.78345.99348.97348.39-0.29%724,563
Jan 20, 2026351.61353.40346.47350.00349.420.52%703,795
Jan 19, 2026344.43349.99340.01348.19347.612.78%225,218
Jan 16, 2026333.48339.27329.64338.77338.211.40%395,245
Jan 15, 2026328.51335.50327.17334.10333.551.34%436,595
Jan 14, 2026335.19335.19323.55329.68329.13-0.13%436,588
Jan 13, 2026325.51331.25321.14330.11329.562.95%406,092
Jan 12, 2026326.07326.37320.00320.65320.120.73%377,259
Jan 9, 2026315.91328.68314.66318.32317.791.82%530,599
Jan 8, 2026299.65312.86296.95312.64312.123.71%388,870
Jan 7, 2026298.09302.19292.48301.47300.97-0.48%354,553
Jan 6, 2026295.33303.11294.54302.91302.413.50%406,851
Jan 5, 2026289.64303.65289.64292.67292.182.30%370,189
Jan 2, 2026286.91288.44278.28286.10285.630.56%246,680
Dec 31, 2025284.36286.91283.34284.51284.04-0.20%186,237
Dec 30, 2025288.75288.84284.74285.09284.620.15%269,409
Dec 29, 2025288.52289.49281.00284.65284.18-3.53%444,392
Dec 24, 2025295.10296.02290.76295.07294.58-0.17%95,726
Dec 23, 2025295.52295.85291.95295.58295.090.04%315,881
Dec 22, 2025296.15298.75293.68295.46294.971.10%249,879
Dec 19, 2025288.20294.77287.01292.25291.761.61%951,226
Dec 18, 2025285.33290.17285.33287.61287.130.14%377,778
Dec 17, 2025289.71292.38284.13287.22286.74-0.18%330,800
Dec 16, 2025292.56293.44287.23287.75287.27-1.56%315,351
Dec 15, 2025298.23300.00290.50292.32291.83-1.14%259,701
Dec 12, 2025303.12303.12295.07295.69295.200.23%287,661
Dec 11, 2025286.65296.22286.44295.01294.522.71%401,090
Dec 10, 2025284.44288.61279.70287.24286.762.22%284,183
Dec 9, 2025278.15281.64276.29280.99280.521.76%222,083
Dec 8, 2025280.60281.48275.81276.12275.66-1.79%189,195
Dec 5, 2025284.58287.09279.80281.14280.67-0.74%231,831
Dec 4, 2025281.20285.61281.20283.25282.78-0.01%298,490
Dec 3, 2025284.94286.99281.46283.27282.27-0.31%212,746