Franco-Nevada Corporation (FNV)
NYSE: FNV
· Real-Time Price · USD
217.49
3.58 (1.67%)
At close: Sep 26, 2025, 3:59 PM
217.12
-0.17%
After-hours: Sep 26, 2025, 07:54 PM EDT
FNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 214.99 | 217.87 | 214.00 | 217.53 | 217.53 | 1.69% | 605,520 |
| Sep 25, 2025 | 210.37 | 214.30 | 208.54 | 213.92 | 213.92 | 2.04% | 675,674 |
| Sep 24, 2025 | 213.76 | 214.02 | 208.94 | 209.64 | 209.64 | -1.71% | 574,513 |
| Sep 23, 2025 | 215.00 | 215.87 | 212.44 | 213.29 | 213.29 | -0.41% | 686,074 |
| Sep 22, 2025 | 218.58 | 218.58 | 211.77 | 214.17 | 214.17 | 0.11% | 869,702 |
| Sep 19, 2025 | 205.00 | 214.82 | 203.66 | 213.93 | 213.93 | 5.64% | 2,185,164 |
| Sep 18, 2025 | 198.80 | 203.03 | 197.95 | 202.50 | 202.50 | 0.81% | 787,776 |
| Sep 17, 2025 | 199.00 | 203.62 | 197.30 | 200.88 | 200.88 | 0.22% | 585,005 |
| Sep 16, 2025 | 203.96 | 204.29 | 200.41 | 200.43 | 200.43 | -1.72% | 754,243 |
| Sep 15, 2025 | 200.02 | 204.92 | 198.63 | 203.93 | 203.93 | 1.76% | 684,563 |
| Sep 12, 2025 | 203.20 | 203.84 | 200.37 | 200.40 | 200.40 | -0.72% | 803,841 |
| Sep 11, 2025 | 196.88 | 202.29 | 196.88 | 201.85 | 201.85 | 1.57% | 820,108 |
| Sep 10, 2025 | 197.00 | 198.91 | 195.82 | 198.73 | 198.35 | 1.32% | 1,118,200 |
| Sep 9, 2025 | 197.75 | 198.21 | 196.00 | 196.15 | 195.78 | -0.57% | 578,529 |
| Sep 8, 2025 | 195.97 | 198.24 | 194.68 | 197.27 | 196.89 | 1.80% | 812,687 |
| Sep 5, 2025 | 193.86 | 194.87 | 190.63 | 193.79 | 193.42 | 1.98% | 585,830 |
| Sep 4, 2025 | 187.44 | 190.40 | 185.75 | 190.03 | 189.67 | 0.02% | 624,221 |
| Sep 3, 2025 | 191.00 | 192.04 | 189.07 | 190.00 | 189.64 | -0.21% | 781,061 |
| Sep 2, 2025 | 190.50 | 191.56 | 187.42 | 190.40 | 190.04 | 1.09% | 1,086,264 |
| Aug 29, 2025 | 184.56 | 189.00 | 183.50 | 188.35 | 187.99 | 2.11% | 507,552 |