Franco-Nevada Corporation (FNV)
NYSE: FNV
· Real-Time Price · USD
193.90
3.87 (2.04%)
At close: Sep 05, 2025, 3:59 PM
194.00
0.05%
After-hours: Sep 05, 2025, 07:26 PM EDT
FNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 193.86 | 194.87 | 190.63 | 193.79 | 193.79 | 1.98% | 577,184 |
| Sep 4, 2025 | 187.44 | 190.40 | 185.75 | 190.03 | 190.03 | 0.02% | 624,221 |
| Sep 3, 2025 | 191.00 | 192.04 | 189.07 | 190.00 | 190.00 | -0.21% | 781,061 |
| Sep 2, 2025 | 190.50 | 191.56 | 187.42 | 190.40 | 190.40 | 1.09% | 1,086,264 |
| Aug 29, 2025 | 184.56 | 189.00 | 183.50 | 188.35 | 188.35 | 2.11% | 507,552 |
| Aug 28, 2025 | 186.17 | 186.17 | 183.65 | 184.46 | 184.46 | -0.72% | 419,601 |
| Aug 27, 2025 | 185.51 | 186.03 | 183.74 | 185.79 | 185.79 | -0.03% | 622,941 |
| Aug 26, 2025 | 182.96 | 186.00 | 182.63 | 185.84 | 185.84 | 1.77% | 504,403 |
| Aug 25, 2025 | 185.83 | 186.41 | 182.55 | 182.60 | 182.60 | -1.35% | 624,715 |
| Aug 22, 2025 | 181.34 | 186.12 | 180.32 | 185.10 | 185.10 | 1.78% | 808,714 |
| Aug 21, 2025 | 178.01 | 183.91 | 178.01 | 181.86 | 181.86 | 1.97% | 536,103 |
| Aug 20, 2025 | 174.65 | 178.50 | 173.84 | 178.34 | 178.34 | 2.85% | 728,126 |
| Aug 19, 2025 | 176.15 | 176.53 | 173.39 | 173.40 | 173.40 | -1.51% | 499,675 |
| Aug 18, 2025 | 177.38 | 177.76 | 174.95 | 176.06 | 176.06 | -0.74% | 543,800 |
| Aug 15, 2025 | 177.77 | 178.60 | 176.07 | 177.37 | 177.37 | 0.00% | 755,900 |
| Aug 14, 2025 | 178.80 | 180.98 | 176.12 | 177.37 | 177.37 | -0.99% | 663,800 |
| 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 |