Franco-Nevada Corporation (FNV)
155.37
-1.87 (-1.19%)
At close: Mar 28, 2025, 3:59 PM
159.07
2.38%
After-hours: Mar 28, 2025, 06:52 PM EDT
FNV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 154.29 | 157.29 | 153.97 | 157.24 | 3.96 | 2.58% | 797,579 |
| Mar 26, 2025 | 155.88 | 156.37 | 152.92 | 153.28 | -2.54 | -1.63% | 488,248 |
| Mar 25, 2025 | 157.75 | 158.52 | 154.83 | 155.82 | 0.03 | 0.02% | 820,546 |
| Mar 24, 2025 | 156.24 | 157.71 | 155.40 | 155.79 | -0.04 | -0.03% | 928,300 |
| Mar 21, 2025 | 154.10 | 155.95 | 152.79 | 155.83 | 0.30 | 0.19% | 809,071 |
| Mar 20, 2025 | 152.89 | 156.60 | 152.00 | 155.53 | 1.28 | 0.83% | 742,113 |
| Mar 19, 2025 | 154.32 | 154.32 | 152.26 | 154.25 | -0.03 | -0.02% | 590,947 |
| Mar 18, 2025 | 156.74 | 156.82 | 152.89 | 154.28 | 0.20 | 0.13% | 701,600 |
| Mar 17, 2025 | 153.35 | 155.97 | 152.95 | 154.08 | 0.73 | 0.48% | 836,240 |
| Mar 14, 2025 | 152.14 | 153.84 | 150.25 | 153.35 | 3.22 | 2.14% | 1,148,135 |
| Mar 13, 2025 | 147.15 | 152.77 | 147.15 | 150.13 | 2.98 | 2.03% | 1,743,000 |
| Mar 12, 2025 | 144.78 | 148.71 | 144.22 | 147.15 | 1.41 | 0.97% | 1,943,054 |
| Mar 11, 2025 | 145.00 | 146.91 | 144.04 | 145.74 | 2.13 | 1.48% | 973,347 |
| Mar 10, 2025 | 145.84 | 148.02 | 142.51 | 143.61 | 0.33 | 0.23% | 1,677,942 |
| Mar 7, 2025 | 142.67 | 144.81 | 141.20 | 143.28 | 0.61 | 0.43% | 926,876 |
| Mar 6, 2025 | 144.47 | 146.70 | 142.47 | 142.67 | -3.35 | -2.29% | 909,873 |
| Mar 5, 2025 | 143.70 | 146.35 | 142.74 | 146.02 | 3.08 | 2.15% | 697,368 |
| Mar 4, 2025 | 142.62 | 144.26 | 140.99 | 142.94 | 1.73 | 1.23% | 669,554 |
| Mar 3, 2025 | 144.15 | 145.47 | 140.92 | 141.21 | -1.73 | -1.21% | 775,865 |
| Feb 28, 2025 | 139.71 | 143.80 | 138.59 | 142.94 | 1.75 | 1.24% | 1,193,500 |
| Feb 27, 2025 | 139.25 | 143.70 | 138.45 | 141.19 | 0.37 | 0.26% | 988,105 |
| Feb 26, 2025 | 138.42 | 141.64 | 137.82 | 140.82 | 1.83 | 1.32% | 392,004 |
| Feb 25, 2025 | 138.99 | 140.77 | 137.05 | 138.99 | -0.71 | -0.51% | 475,100 |
| Feb 24, 2025 | 139.38 | 140.48 | 138.16 | 139.70 | 1.01 | 0.73% | 282,800 |
| Feb 21, 2025 | 140.71 | 140.90 | 138.41 | 138.69 | -3.04 | -2.14% | 545,200 |
| Feb 20, 2025 | 139.98 | 142.25 | 139.88 | 141.73 | 1.67 | 1.19% | 654,649 |
| Feb 19, 2025 | 140.30 | 140.53 | 138.41 | 140.06 | -0.71 | -0.50% | 447,948 |
| Feb 18, 2025 | 140.47 | 141.05 | 138.56 | 140.77 | 2.45 | 1.77% | 1,032,233 |
| Feb 14, 2025 | 143.98 | 144.06 | 138.25 | 138.32 | -5.66 | -3.93% | 614,400 |
| Feb 13, 2025 | 142.85 | 144.27 | 141.48 | 143.98 | 1.60 | 1.12% | 404,100 |
| Feb 12, 2025 | 141.64 | 143.04 | 140.71 | 142.38 | -0.40 | -0.28% | 553,300 |
| Feb 11, 2025 | 142.50 | 143.29 | 140.80 | 142.78 | -0.43 | -0.30% | 496,700 |
| Feb 10, 2025 | 143.76 | 143.77 | 141.66 | 143.21 | 1.92 | 1.36% | 875,153 |
| Feb 7, 2025 | 142.76 | 142.76 | 140.94 | 141.29 | -0.45 | -0.32% | 560,515 |
| Feb 6, 2025 | 141.75 | 141.85 | 139.91 | 141.74 | -0.06 | -0.04% | 454,842 |
| Feb 5, 2025 | 139.56 | 142.32 | 139.42 | 141.80 | 4.12 | 2.99% | 866,118 |
| Feb 4, 2025 | 138.22 | 139.68 | 137.40 | 137.68 | 0.58 | 0.42% | 684,663 |
| Feb 3, 2025 | 135.47 | 138.86 | 135.16 | 137.10 | 1.14 | 0.84% | 1,127,900 |
| Jan 31, 2025 | 136.40 | 138.34 | 135.81 | 135.96 | -0.28 | -0.21% | 632,410 |
| Jan 30, 2025 | 133.81 | 137.76 | 133.46 | 136.24 | 5.17 | 3.94% | 775,300 |
| Jan 29, 2025 | 130.78 | 132.27 | 130.06 | 131.07 | 0.41 | 0.31% | 1,175,139 |
| Jan 28, 2025 | 129.36 | 130.97 | 129.05 | 130.66 | 1.42 | 1.10% | 433,716 |
| Jan 27, 2025 | 128.28 | 129.75 | 127.20 | 129.24 | -0.78 | -0.60% | 507,600 |
| Jan 24, 2025 | 131.28 | 131.28 | 129.95 | 130.02 | 0.59 | 0.46% | 344,100 |
| Jan 23, 2025 | 129.00 | 129.60 | 127.81 | 129.43 | -0.47 | -0.36% | 613,433 |
| Jan 22, 2025 | 131.46 | 131.97 | 129.58 | 129.90 | -0.76 | -0.58% | 532,802 |
| Jan 21, 2025 | 129.24 | 132.02 | 129.24 | 130.66 | 4.88 | 3.88% | 729,389 |
| Jan 17, 2025 | 124.24 | 126.38 | 123.66 | 125.78 | 0.97 | 0.78% | 542,153 |
| Jan 16, 2025 | 127.52 | 127.52 | 124.67 | 124.81 | -2.26 | -1.78% | 592,800 |
| Jan 15, 2025 | 128.04 | 128.10 | 126.22 | 127.07 | 0.44 | 0.35% | 437,419 |