Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
263.02
+3.27 (1.26%)
At close: Mar 9, 2026, 4:00 PM EDT
260.62
-2.40 (-0.91%)
After-hours: Mar 9, 2026, 7:37 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026252.59264.61248.03263.02263.021.26%819,828
Mar 6, 2026251.87262.12250.57259.75259.751.72%1,113,975
Mar 5, 2026257.06258.15247.41255.35255.35-2.53%817,986
Mar 4, 2026265.25266.27258.90261.97261.97-0.17%674,576
Mar 3, 2026263.26265.32251.60262.41262.41-5.58%943,857
Mar 2, 2026283.40285.67269.48277.92277.92-0.96%945,009
Feb 27, 2026282.33284.50279.00280.61280.61-0.07%484,298
Feb 26, 2026274.67281.26271.00280.82280.821.85%402,456
Feb 25, 2026276.79277.94272.07275.72275.720.88%415,596
Feb 24, 2026266.15275.56264.45273.32273.320.90%499,981
Feb 23, 2026262.42271.23262.00270.88270.884.02%698,270
Feb 20, 2026254.36261.16252.56260.40260.402.13%838,059
Feb 19, 2026252.34255.50250.00254.96254.960.31%482,750
Feb 18, 2026251.83256.10250.41254.18254.181.78%770,067
Feb 17, 2026244.38249.77241.48249.73249.73-0.97%442,673
Feb 13, 2026243.50252.74242.16252.18252.185.33%587,341
Feb 12, 2026257.69257.69239.22239.42239.42-7.09%855,593
Feb 11, 2026260.46263.49252.00257.70257.701.05%453,722
Feb 10, 2026247.67255.35247.63255.01255.012.69%718,838
Feb 9, 2026237.18248.39236.27248.32248.327.00%825,104
Feb 6, 2026230.49234.20229.14232.08232.083.43%936,139
Feb 5, 2026231.41236.24222.97224.39224.39-5.94%1,112,523
Feb 4, 2026243.94243.99233.81238.56238.56-0.05%1,094,914
Feb 3, 2026242.89242.89232.97238.67238.672.44%1,176,042
Feb 2, 2026232.52240.26229.74232.99232.99-0.58%959,667
Jan 30, 2026245.25251.97232.07234.36234.36-10.47%1,941,182
Jan 29, 2026273.39273.56256.15261.77261.77-2.19%1,246,655
Jan 28, 2026266.97268.80262.23267.64267.642.18%987,529
Jan 27, 2026260.00263.85252.00261.93261.931.01%1,036,642
Jan 26, 2026262.50266.61258.89259.31259.311.39%1,436,135
Jan 23, 2026261.37261.70252.27255.75255.75-0.99%1,414,695
Jan 22, 2026252.40261.04252.28258.32258.322.35%855,764
Jan 21, 2026256.99258.29249.41252.40252.40-0.30%1,143,531
Jan 20, 2026253.72255.43250.58253.17253.173.86%1,229,950
Jan 16, 2026239.74243.83236.77243.75243.751.43%887,068
Jan 15, 2026236.06241.48234.95240.32240.321.26%703,795
Jan 14, 2026240.48241.88232.98237.32237.32-0.13%787,228
Jan 13, 2026234.10238.57231.13237.63237.632.92%843,125
Jan 12, 2026235.18235.18229.60230.89230.890.93%869,934
Jan 9, 2026227.51236.73226.49228.77228.771.44%1,270,730
Jan 8, 2026213.53225.70213.01225.52225.523.64%752,976
Jan 7, 2026215.68218.26211.65217.60217.60-0.90%771,586
Jan 6, 2026215.00219.58211.61219.58219.583.37%607,038
Jan 5, 2026211.50220.58210.84212.43212.431.85%622,083
Jan 2, 2026208.58210.12202.62208.58208.580.63%530,367
Dec 31, 2025206.73209.43206.38207.28207.28-0.48%282,178
Dec 30, 2025211.89211.89207.86208.28208.280.26%433,117
Dec 29, 2025209.75212.27205.17207.75207.75-4.44%798,399
Dec 26, 2025217.11218.60214.88217.41217.410.74%245,371
Dec 24, 2025215.05216.24212.26215.82215.82-0.01%212,041
Dec 23, 2025215.11216.03212.63215.85215.850.49%416,067
Dec 22, 2025215.55217.50213.26214.79214.791.37%466,053
Dec 19, 2025209.73213.89208.58211.88211.881.59%1,566,857
Dec 18, 2025206.58210.61206.10208.57208.570.01%715,786
Dec 17, 2025211.01211.27206.03208.54208.54-0.24%559,246
Dec 16, 2025213.00214.19208.83209.05209.05-1.46%747,466
Dec 15, 2025217.90218.65210.68212.14212.14-1.40%608,952
Dec 12, 2025218.29220.25214.27215.15215.150.44%642,892
Dec 11, 2025207.90215.16207.90214.21214.213.03%609,564
Dec 10, 2025204.89209.48200.61207.92207.922.46%653,390
Dec 9, 2025200.69203.36200.16202.93202.931.81%571,605
Dec 8, 2025203.52204.48198.99199.32199.32-1.89%558,325
Dec 5, 2025204.75207.11202.18203.17203.170.12%428,910
Dec 4, 2025201.24204.59201.24202.93202.930.05%358,363
Dec 3, 2025204.66205.79201.83202.83202.45-0.27%2,124,742
Dec 2, 2025205.69207.18197.53203.38203.00-1.81%718,300
Dec 1, 2025211.00211.21206.20207.13206.74-1.29%814,449
Nov 28, 2025208.00210.75207.00209.84209.451.20%470,498
Nov 26, 2025202.78207.93202.78207.36206.973.27%587,734
Nov 25, 2025200.00201.46198.09200.79200.410.39%543,848
Nov 24, 2025191.90200.11191.90200.00199.634.55%839,523
Nov 21, 2025189.54193.26188.47191.30190.940.71%542,315
Nov 20, 2025197.83198.12188.71189.96189.60-3.33%598,229
Nov 19, 2025198.25199.33193.73196.51196.140.61%488,783
Nov 18, 2025197.43198.54193.85195.31194.940.10%519,001
Nov 17, 2025197.00198.33193.28195.12194.75-0.93%524,199
Nov 14, 2025190.43198.27190.00196.96196.59-0.05%916,693
Nov 13, 2025201.48201.50195.86197.05196.68-1.44%627,484
Nov 12, 2025194.66200.49194.06199.93199.562.80%585,668
Nov 11, 2025195.47195.98192.12194.48194.12-0.18%400,283
Nov 10, 2025196.60197.02193.10194.84194.471.42%741,931
Nov 7, 2025189.97192.19187.47192.12191.762.13%494,959
Nov 6, 2025189.00191.34187.19188.12187.770.21%679,842
Nov 5, 2025187.56188.95185.52187.72187.371.63%732,558
Nov 4, 2025183.32186.49181.95184.71184.36-1.66%998,898
Nov 3, 2025186.83188.52185.39187.82187.470.64%950,485
Oct 31, 2025188.50189.47185.48186.63186.28-1.20%764,682
Oct 30, 2025185.00190.30185.00188.90188.551.29%747,386
Oct 29, 2025190.27190.67184.80186.49186.14-0.22%800,382
Oct 28, 2025183.14187.49181.50186.91186.561.60%850,542
Oct 27, 2025185.80187.64182.62183.97183.63-3.22%1,207,095
Oct 24, 2025188.82191.82188.82190.10189.74-0.63%519,520
Oct 23, 2025193.71195.25190.31191.31190.950.72%1,219,195
Oct 22, 2025190.85194.87188.35189.95189.59-1.43%1,556,587
Oct 21, 2025194.91197.50192.01192.71192.35-6.08%2,580,541
Oct 20, 2025207.11207.62204.77205.19204.810.74%617,709
Oct 17, 2025212.87212.94200.67203.69203.31-5.32%1,207,968
Oct 16, 2025210.00219.57209.77215.14214.742.73%1,189,805
Oct 15, 2025210.13211.14205.85209.43209.040.27%1,098,526
Oct 14, 2025208.35210.80206.93208.86208.47-1.29%1,055,132