Skip to main content
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
232.43
-8.58 (-3.56%)
At close: Apr 28, 2026, 4:00 PM EDT
232.00
-0.43 (-0.19%)
After-hours: Apr 28, 2026, 6:42 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026236.21237.00231.27232.43232.43-3.56%751,802
Apr 27, 2026240.53242.44238.00241.01241.01-0.54%465,247
Apr 24, 2026247.00247.17240.39242.33242.33-0.70%549,140
Apr 23, 2026243.66247.00240.39244.04244.04-1.33%660,825
Apr 22, 2026250.00252.79246.21247.34247.34-0.06%673,027
Apr 21, 2026256.03257.62246.90247.50247.50-4.12%658,446
Apr 20, 2026260.60261.00256.64258.13258.13-1.66%465,036
Apr 17, 2026262.08266.01256.71262.50262.501.83%729,223
Apr 16, 2026258.93259.68256.36257.78257.780.37%520,163
Apr 15, 2026255.50259.31251.62256.83256.83-0.18%806,249
Apr 14, 2026263.14265.00256.59257.29257.29-1.05%692,478
Apr 13, 2026259.00262.82258.70260.03260.03-0.58%387,784
Apr 10, 2026261.84264.63259.33261.55261.550.53%479,356
Apr 9, 2026266.17270.71259.95260.17260.17-1.89%636,230
Apr 8, 2026270.00272.98262.73265.17265.171.51%851,881
Apr 7, 2026257.23261.39252.23261.23261.231.86%582,068
Apr 6, 2026258.00259.54254.51256.45256.45-0.50%442,293
Apr 2, 2026246.46259.82246.39257.74257.740.88%741,113
Apr 1, 2026253.85259.58251.40255.49255.493.42%835,419
Mar 31, 2026238.53247.77237.52247.05247.055.76%952,020
Mar 30, 2026237.49239.78230.68233.60233.60-0.15%736,150
Mar 27, 2026228.26237.41227.88233.95233.952.66%1,357,339
Mar 26, 2026226.87236.14225.74227.88227.88-2.48%830,962
Mar 25, 2026239.11240.00231.96233.67233.671.28%776,535
Mar 24, 2026224.22232.71222.35230.71230.711.70%860,412
Mar 23, 2026223.21232.22223.21226.85226.851.94%1,323,421
Mar 20, 2026230.87231.51219.10222.54222.54-3.68%1,506,771
Mar 19, 2026230.92232.70225.90231.05231.05-5.05%1,838,427
Mar 18, 2026248.74249.00242.05243.33243.33-4.53%1,089,851
Mar 17, 2026255.59259.37253.12254.87254.870.29%415,945
Mar 16, 2026251.15257.21250.75254.13254.130.90%717,979
Mar 13, 2026260.92263.00250.42251.87251.87-4.41%732,920
Mar 12, 2026263.88265.54258.77263.50263.50-0.84%999,281
Mar 11, 2026268.41268.41258.00265.72265.281.20%2,422,560
Mar 10, 2026267.32269.33262.07262.57262.14-0.17%696,331
Mar 9, 2026252.59264.61248.03263.02262.581.26%988,045
Mar 6, 2026251.87262.12250.57259.75259.321.72%1,133,593
Mar 5, 2026257.06258.15247.41255.35254.93-2.53%825,038
Mar 4, 2026265.25266.27258.90261.97261.54-0.17%682,285
Mar 3, 2026263.26265.32251.60262.41261.98-5.58%954,331
Mar 2, 2026283.40285.67269.48277.92277.46-0.96%962,506
Feb 27, 2026282.33284.50279.00280.61280.15-0.07%512,024
Feb 26, 2026274.67281.26271.00280.82280.351.85%406,239
Feb 25, 2026276.79277.94272.07275.72275.260.88%442,019
Feb 24, 2026266.15275.56264.45273.32272.870.90%525,484
Feb 23, 2026262.42271.23262.00270.88270.434.02%716,376
Feb 20, 2026254.36261.16252.56260.40259.972.13%850,824
Feb 19, 2026252.34255.50250.00254.96254.540.31%494,755
Feb 18, 2026251.83256.10250.41254.18253.761.78%789,806
Feb 17, 2026244.38249.77241.48249.73249.32-0.97%462,685
Feb 13, 2026243.50252.74242.16252.18251.765.33%608,696
Feb 12, 2026257.69257.69239.22239.42239.02-7.09%859,910
Feb 11, 2026260.46263.49252.00257.70257.271.05%466,526
Feb 10, 2026247.67255.35247.63255.01254.592.69%738,773
Feb 9, 2026237.18248.39236.27248.32247.917.00%840,678
Feb 6, 2026230.49234.20229.14232.08231.703.43%946,611
Feb 5, 2026231.41236.24222.97224.39224.02-5.94%1,130,289
Feb 4, 2026243.94243.99233.81238.56238.16-0.05%1,107,413
Feb 3, 2026242.89242.89232.97238.67238.272.44%1,291,072
Feb 2, 2026232.52240.26229.74232.99232.60-0.58%960,382
Jan 30, 2026245.25251.97232.07234.36233.97-10.47%1,946,627
Jan 29, 2026273.39273.56256.15261.77261.34-2.19%1,260,042
Jan 28, 2026266.97268.80262.23267.64267.202.18%1,006,358
Jan 27, 2026260.00263.85252.00261.93261.501.01%1,043,521
Jan 26, 2026262.50266.61258.89259.31258.881.39%1,436,746
Jan 23, 2026261.37261.70252.27255.75255.33-0.99%1,435,301
Jan 22, 2026252.40261.04252.28258.32257.892.35%855,843
Jan 21, 2026256.99258.29249.41252.40251.98-0.30%1,189,693
Jan 20, 2026253.72255.43250.58253.17252.753.86%1,309,692
Jan 16, 2026239.74243.83236.77243.75243.351.43%912,956
Jan 15, 2026236.06241.48234.95240.32239.921.26%712,797
Jan 14, 2026240.48241.88232.98237.32236.93-0.13%798,056
Jan 13, 2026234.10238.57231.13237.63237.242.92%857,627
Jan 12, 2026235.18235.18229.60230.89230.510.93%877,145
Jan 9, 2026227.51236.73226.49228.77228.391.44%1,332,988
Jan 8, 2026213.53225.70213.01225.52225.153.64%776,168
Jan 7, 2026215.68218.26211.65217.60217.24-0.90%772,325
Jan 6, 2026215.00219.58211.61219.58219.223.37%629,651
Jan 5, 2026211.50220.58210.84212.43212.081.85%622,139
Jan 2, 2026208.58210.12202.62208.58208.230.63%535,032
Dec 31, 2025206.73209.43206.38207.28206.94-0.48%288,256
Dec 30, 2025211.89211.89207.86208.28207.940.26%453,012
Dec 29, 2025209.75212.27205.17207.75207.41-4.44%800,414
Dec 26, 2025217.11218.60214.88217.41217.050.74%245,377
Dec 24, 2025215.05216.24212.26215.82215.46-0.01%212,119
Dec 23, 2025215.11216.03212.63215.85215.490.49%428,439
Dec 22, 2025215.55217.50213.26214.79214.431.37%487,041
Dec 19, 2025209.73213.89208.58211.88211.531.59%1,639,324
Dec 18, 2025206.58210.61206.10208.57208.220.01%786,317
Dec 17, 2025211.01211.27206.03208.54208.19-0.24%570,957
Dec 16, 2025213.00214.19208.83209.05208.70-1.46%782,679
Dec 15, 2025217.90218.65210.68212.14211.79-1.40%609,986
Dec 12, 2025218.29220.25214.27215.15214.790.44%645,836
Dec 11, 2025207.90215.16207.90214.21213.863.03%683,515
Dec 10, 2025204.89209.48200.61207.92207.582.46%869,862
Dec 9, 2025200.69203.36200.16202.93202.591.81%571,682
Dec 8, 2025203.52204.48198.99199.32198.99-1.89%558,529
Dec 5, 2025204.75207.11202.18203.17202.830.12%433,849
Dec 4, 2025201.24204.59201.24202.93202.590.05%358,376
Dec 3, 2025204.66205.79201.83202.83202.11-0.27%2,166,141