Franco-Nevada Corporation (FNV)
NYSE: FNV
· Real-Time Price · USD
177.02
-0.35 (-0.20%)
At close: Aug 15, 2025, 3:59 PM
177.00
-0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
FNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 178.80 | 180.98 | 176.12 | 177.37 | 177.37 | -0.99% | 663,758 |
| Aug 13, 2025 | 178.40 | 180.15 | 177.33 | 179.14 | 179.14 | 0.74% | 827,664 |
| Aug 12, 2025 | 177.34 | 178.41 | 173.85 | 177.83 | 177.83 | 1.25% | 984,866 |
| Aug 11, 2025 | 167.25 | 176.41 | 165.59 | 175.64 | 175.64 | 2.36% | 1,199,500 |
| Aug 8, 2025 | 172.50 | 173.29 | 170.81 | 171.59 | 171.59 | 0.08% | 785,906 |
| Aug 7, 2025 | 172.72 | 172.87 | 170.51 | 171.46 | 171.46 | 0.24% | 488,000 |
| Aug 6, 2025 | 171.37 | 172.55 | 170.46 | 171.05 | 171.05 | -0.01% | 460,528 |
| Aug 5, 2025 | 165.39 | 171.37 | 164.91 | 171.06 | 171.06 | 2.62% | 743,356 |
| Aug 4, 2025 | 162.84 | 166.97 | 162.55 | 166.70 | 166.70 | 3.10% | 371,907 |
| Aug 1, 2025 | 162.75 | 162.75 | 160.21 | 161.68 | 161.68 | 1.47% | 898,949 |
| Jul 31, 2025 | 158.51 | 159.91 | 158.26 | 159.33 | 159.33 | 0.90% | 641,269 |
| Jul 30, 2025 | 160.38 | 161.60 | 157.19 | 157.91 | 157.91 | -2.73% | 577,400 |
| Jul 29, 2025 | 160.16 | 162.49 | 159.04 | 162.35 | 162.35 | 1.10% | 566,616 |
| Jul 28, 2025 | 161.40 | 161.70 | 159.25 | 160.58 | 160.58 | -1.39% | 697,816 |
| Jul 25, 2025 | 162.08 | 164.36 | 161.26 | 162.85 | 162.85 | 0.13% | 911,900 |
| Jul 24, 2025 | 160.82 | 163.75 | 159.18 | 162.64 | 162.64 | 0.27% | 857,757 |
| Jul 23, 2025 | 160.07 | 162.72 | 160.04 | 162.21 | 162.21 | 1.02% | 979,935 |
| Jul 22, 2025 | 157.49 | 160.79 | 156.79 | 160.57 | 160.57 | 3.00% | 782,425 |
| Jul 21, 2025 | 156.28 | 157.90 | 155.56 | 155.90 | 155.90 | 0.97% | 622,692 |
| Jul 18, 2025 | 155.45 | 156.56 | 154.11 | 154.40 | 154.40 | -0.12% | 450,816 |