Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
215.14
+5.14 (2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
218.89
+3.75 (1.74%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026211.42217.21211.42215.14215.142.45%1,111,458
Jun 25, 2026215.23215.39209.18210.00210.000.11%865,061
Jun 24, 2026206.72210.96206.56209.76209.76-1.94%800,480
Jun 23, 2026215.21217.67212.58213.92213.92-3.09%606,176
Jun 22, 2026214.83221.10214.47220.73220.730.67%797,635
Jun 18, 2026225.43231.79217.44219.26219.26-3.38%1,266,534
Jun 17, 2026227.50237.43226.65226.93226.93-1.41%959,100
Jun 16, 2026225.91233.32225.59230.17230.173.52%799,203
Jun 15, 2026217.00223.52217.00222.35222.356.15%1,622,737
Jun 12, 2026209.99212.43204.25209.46209.460.75%898,044
Jun 11, 2026210.20210.87205.11207.91207.91-0.05%1,419,087
Jun 10, 2026208.00214.54207.39208.46208.02-1.74%3,227,209
Jun 9, 2026217.21217.23206.09212.16211.71-1.21%727,594
Jun 8, 2026220.05221.19213.28214.75214.30-1.82%1,230,433
Jun 5, 2026231.15231.15217.79218.74218.28-7.31%1,088,465
Jun 4, 2026231.93239.99231.93235.98235.482.99%902,228
Jun 3, 2026231.26233.55229.11229.12228.64-2.88%706,455
Jun 2, 2026229.00236.44226.00235.92235.423.39%954,048
Jun 1, 2026226.06230.20221.29228.18227.70-1.09%793,498
May 29, 2026227.41232.39225.24230.70230.212.28%675,218
May 28, 2026221.33227.79218.62225.56225.081.05%460,788
May 27, 2026225.00227.47222.93223.22222.75-2.60%719,504
May 26, 2026230.86231.93227.30229.19228.711.33%576,239
May 22, 2026224.97226.68221.66226.19225.710.15%482,986
May 21, 2026222.24228.26220.44225.84225.360.29%598,218
May 20, 2026225.54227.52221.04225.19224.711.10%753,716
May 19, 2026222.54225.14220.81222.74222.27-1.18%766,611
May 18, 2026226.30229.43222.73225.41224.930.01%544,677
May 15, 2026230.10231.42222.90225.38224.90-5.30%1,090,747
May 14, 2026238.93240.00234.14238.00237.50-1.16%861,711
May 13, 2026236.09243.72232.18240.79240.281.60%1,110,392
May 12, 2026234.76237.84229.39237.00236.50-0.25%1,200,136
May 11, 2026233.55238.98233.36237.60237.102.37%841,022
May 8, 2026230.92233.00229.43232.11231.621.78%875,801
May 7, 2026238.51240.40227.71228.05227.57-2.75%909,810
May 6, 2026235.00236.36231.44234.50234.014.19%855,470
May 5, 2026227.32228.23223.57225.07224.590.50%515,217
May 4, 2026225.00226.44223.00223.95223.48-1.10%416,776
May 1, 2026229.24232.38226.00226.44225.96-1.69%572,208
Apr 30, 2026234.44234.44227.76230.34229.850.80%802,984
Apr 29, 2026231.00232.16227.86228.51228.03-1.69%860,924
Apr 28, 2026236.21237.00231.27232.43231.94-3.56%759,884
Apr 27, 2026240.53242.44238.00241.01240.50-0.54%479,851
Apr 24, 2026247.00247.17240.39242.33241.82-0.70%583,819
Apr 23, 2026243.66247.00240.39244.04243.52-1.33%666,176
Apr 22, 2026250.00252.79246.21247.34246.82-0.06%677,121
Apr 21, 2026256.03257.62246.90247.50246.98-4.12%761,722
Apr 20, 2026260.60261.00256.64258.13257.59-1.66%473,936
Apr 17, 2026262.08266.01256.71262.50261.951.83%730,546
Apr 16, 2026258.93259.68256.36257.78257.240.37%532,589
Apr 15, 2026255.50259.31251.62256.83256.29-0.18%824,563
Apr 14, 2026263.14265.00256.59257.29256.75-1.05%902,238
Apr 13, 2026259.00262.82258.70260.03259.48-0.58%388,531
Apr 10, 2026261.84264.63259.33261.55261.000.53%480,318
Apr 9, 2026266.17270.71259.95260.17259.62-1.89%650,029
Apr 8, 2026270.00272.98262.73265.17264.611.51%907,967
Apr 7, 2026257.23261.39252.23261.23260.681.86%604,866
Apr 6, 2026258.00259.54254.51256.45255.91-0.50%456,130
Apr 2, 2026246.46259.82246.39257.74257.200.88%800,488
Apr 1, 2026253.85259.58251.40255.49254.953.42%842,380
Mar 31, 2026238.53247.77237.52247.05246.535.76%960,026
Mar 30, 2026237.49239.78230.68233.60233.11-0.15%740,758
Mar 27, 2026228.26237.41227.88233.95233.462.66%1,378,396
Mar 26, 2026226.87236.14225.74227.88227.40-2.48%861,115
Mar 25, 2026239.11240.00231.96233.67233.181.28%791,068
Mar 24, 2026224.22232.71222.35230.71230.221.70%870,579
Mar 23, 2026223.21232.22223.21226.85226.371.94%1,355,137
Mar 20, 2026230.87231.51219.10222.54222.07-3.68%1,606,761
Mar 19, 2026230.92232.70225.90231.05230.56-5.05%1,841,089
Mar 18, 2026248.74249.00242.05243.33242.82-4.53%1,100,238
Mar 17, 2026255.59259.37253.12254.87254.330.29%437,145
Mar 16, 2026251.15257.21250.75254.13253.590.90%718,893
Mar 13, 2026260.92263.00250.42251.87251.34-4.41%739,611
Mar 12, 2026263.88265.54258.77263.50262.94-0.67%999,567
Mar 11, 2026268.41268.41258.00265.72264.721.20%2,456,401
Mar 10, 2026267.32269.33262.07262.57261.58-0.17%696,331
Mar 9, 2026252.59264.61248.03263.02262.031.26%988,045
Mar 6, 2026251.87262.12250.57259.75258.771.72%1,133,593
Mar 5, 2026257.06258.15247.41255.35254.39-2.53%825,038
Mar 4, 2026265.25266.27258.90261.97260.98-0.17%682,285
Mar 3, 2026263.26265.32251.60262.41261.42-5.58%954,331
Mar 2, 2026283.40285.67269.48277.92276.87-0.96%962,506
Feb 27, 2026282.33284.50279.00280.61279.55-0.07%512,024
Feb 26, 2026274.67281.26271.00280.82279.761.85%406,239
Feb 25, 2026276.79277.94272.07275.72274.680.88%442,019
Feb 24, 2026266.15275.56264.45273.32272.290.90%525,484
Feb 23, 2026262.42271.23262.00270.88269.864.02%716,376
Feb 20, 2026254.36261.16252.56260.40259.422.13%850,824
Feb 19, 2026252.34255.50250.00254.96254.000.31%494,755
Feb 18, 2026251.83256.10250.41254.18253.221.78%789,806
Feb 17, 2026244.38249.77241.48249.73248.79-0.97%462,685
Feb 13, 2026243.50252.74242.16252.18251.235.33%608,696
Feb 12, 2026257.69257.69239.22239.42238.52-7.09%859,910
Feb 11, 2026260.46263.49252.00257.70256.731.05%466,526
Feb 10, 2026247.67255.35247.63255.01254.052.69%738,773
Feb 9, 2026237.18248.39236.27248.32247.397.00%840,678
Feb 6, 2026230.49234.20229.14232.08231.213.43%946,611
Feb 5, 2026231.41236.24222.97224.39223.55-5.94%1,130,289
Feb 4, 2026243.94243.99233.81238.56237.66-0.05%1,107,413
Feb 3, 2026242.89242.89232.97238.67237.772.44%1,291,072