Franco-Nevada Corporation - FNV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	300.19	303.05	303.05	303.77	298.73	313,600
September 25, 2025	292.36	298.41	298.41	298.77	287.77	281,400
September 24, 2025	296.84	291.63	291.63	298	290.62	237,230
September 23, 2025	297.3	295.33	295.33	298.4	294.18	387,400
September 22, 2025	298.07	295.8	295.8	298.25	292.52	358,623
September 19, 2025	283	294.95	294.95	296.05	282.23	1.39M
September 18, 2025	273.96	279.26	279.26	280.17	272.98	325,800
September 17, 2025	272.93	276.54	276.54	279.5	272.17	311,700
September 16, 2025	280.19	275.67	275.67	281.1	275.66	442,100
September 15, 2025	277.4	280.77	280.77	282.85	274.82	288,100
September 12, 2025	281.87	277.78	277.78	282.52	277.54	156,800
September 11, 2025	273.94	279.53	279.53	279.77	273	211,706
September 10, 2025	272.8	275.75	275.75	275.81	271.45	280,914
September 09, 2025	272.77	271.85	271.85	273.65	271.23	262,040
September 08, 2025	271.14	272.56	272.56	273.78	268.86	383,400
September 05, 2025	264.85	268.65	268.65	270.18	263.46	246,503
September 04, 2025	259.9	262.79	262.79	263.19	257.43	289,512
September 03, 2025	263.55	262.37	262.37	265.17	260.82	355,617
September 02, 2025	263.19	262.52	262.52	263.73	258.9	293,204
August 29, 2025	253.47	258.83	258.83	259.61	252.72	283,911
August 28, 2025	256.87	253.72	253.72	256.87	253.11	216,500
August 27, 2025	255.62	256.26	256.26	256.61	254.35	364,200
August 26, 2025	252.96	257.04	257.04	257.29	252.9	378,309
August 25, 2025	256.17	253.16	253.16	257.35	253.09	194,500
August 22, 2025	251.74	255.86	255.86	257.4	251.73	260,600
August 21, 2025	248.43	252.72	252.72	255.54	247.96	294,556
August 20, 2025	240.78	247.38	247.38	247.47	240.78	229,409
August 19, 2025	242.94	240.56	240.56	243.6	240.45	146,934
August 18, 2025	244.78	243	243	245.21	241.54	177,863
August 15, 2025	245.12	244.86	244.86	246.39	243.18	352,001
August 14, 2025	247.21	244.93	244.93	249.22	243.48	435,200
August 13, 2025	244.63	246.71	246.71	247.95	244.21	305,022
August 12, 2025	242.53	245.01	245.01	245.81	239.56	289,824
August 11, 2025	231.33	242.41	242.41	243.15	228.41	325,200
August 08, 2025	236.19	236.09	236.09	238.28	234.99	247,820
August 07, 2025	236.58	235.54	235.54	237.63	234.73	196,800
August 06, 2025	236.11	235.13	235.13	237.32	234.35	247,600
August 05, 2025	227.94	235.64	235.64	236.08	227.94	359,900
August 01, 2025	222.77	222.95	222.95	224.19	220.99	360,545
July 31, 2025	219.12	220.72	220.72	221.41	218.87	323,500
July 30, 2025	221	218.53	218.53	223.16	217.43	224,800
July 29, 2025	219.99	223.6	223.6	223.83	218.82	225,108
July 28, 2025	220.59	220.53	220.53	220.96	218.31	262,925
July 25, 2025	220.4	223.26	223.26	225.22	220.4	337,824
July 24, 2025	218.91	222.01	222.01	223.19	217.71	308,800
July 23, 2025	217.33	220.55	220.55	221.38	217.33	342,500
July 22, 2025	215.98	218.54	218.54	218.83	214.36	294,200
July 21, 2025	213.91	213.38	213.38	216.24	212.87	210,800
July 18, 2025	213.74	211.93	211.93	214.53	211.53	296,600
July 17, 2025	212.45	212.51	212.51	213.03	210.19	312,000
July 16, 2025	216.07	213.64	213.64	217.24	213.59	305,419
July 15, 2025	217.14	215.43	215.43	217.48	212.26	383,846
July 14, 2025	218.74	217.13	217.13	220.68	216.56	285,602
July 11, 2025	219.27	218.38	218.38	219.4	217.11	285,948
July 10, 2025	218	217.31	217.31	218.89	216.19	444,400
July 09, 2025	215.81	217.89	217.89	218.44	215.32	331,900
July 08, 2025	224.9	216.32	216.32	225.09	214.84	343,814
July 07, 2025	224.29	226	226	227.58	221.15	211,200
July 04, 2025	225.23	225.66	225.66	226.6	225.13	59,626
July 03, 2025	222.07	225.13	225.13	225.15	222.07	150,700

Franco-Nevada Corporation (FNV.TO) TSX