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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	325.51	330.11	330.11	331.25	321.14	406,100
January 12, 2026	326.07	320.65	320.65	326.37	320	377,300
January 09, 2026	315.91	318.32	318.32	328.68	314.66	530,600
January 08, 2026	299.65	312.64	312.64	312.86	296.95	388,900
January 07, 2026	298.09	301.47	301.47	302.19	292.48	354,600
January 06, 2026	295.33	302.91	302.91	303.11	294.54	406,900
January 05, 2026	289.64	292.67	292.67	303.65	289.64	370,200
January 02, 2026	286.91	286.1	286.1	288.44	278.28	246,700
December 31, 2025	284.36	284.51	284.51	286.91	283.34	186,237
December 30, 2025	288.75	285.09	285.09	288.84	284.74	269,409
December 29, 2025	288.52	284.65	284.65	289.49	281	444,400
December 23, 2025	295.52	295.58	295.58	295.85	291.95	315,900
December 22, 2025	296.15	295.46	295.46	298.75	293.68	249,900
December 19, 2025	288.2	292.25	292.25	294.77	287.01	951,226
December 18, 2025	285.33	287.61	287.61	290.17	285.33	377,800
December 17, 2025	289.71	287.22	287.22	292.38	284.13	330,800
December 16, 2025	292.56	287.75	287.75	293.44	287.23	315,400
December 15, 2025	298.23	292.32	292.32	300	290.5	259,701
December 12, 2025	303.12	295.69	295.69	303.12	295.07	287,661
December 11, 2025	286.65	295.01	295.01	296.22	286.44	401,100
December 10, 2025	284.44	287.24	287.24	288.61	279.7	284,200
December 09, 2025	278.15	280.99	280.99	281.64	276.29	222,100
December 08, 2025	280.6	276.12	276.12	281.48	275.81	189,200
December 05, 2025	284.58	281.14	281.14	287.09	279.8	231,831
December 04, 2025	281.2	283.25	283.25	285.61	281.2	294,521
December 03, 2025	284.94	283.27	282.74	286.99	281.46	212,746
December 02, 2025	287.64	284.14	283.61	289.62	276.17	438,125
December 01, 2025	294.14	289.94	289.4	294.94	288.16	286,404
November 28, 2025	290.33	292.15	291.6	294.49	289.56	382,700
November 27, 2025	291.39	290.83	290.29	291.39	289.86	38,206
November 26, 2025	285	291.37	291.37	291.77	285	199,772
November 25, 2025	282.28	283.21	283.21	284.03	279.47	273,842
November 24, 2025	270.1	282.31	282.31	282.31	270.1	1.04M
November 21, 2025	267.04	269.38	269.38	272.23	265.92	337,209
November 20, 2025	276.92	267.43	267.43	278.25	266.15	167,101
November 19, 2025	276.91	276.3	276.3	278.68	272.26	218,931
November 18, 2025	276.86	272.94	272.94	278	271.55	348,300
November 17, 2025	276.31	274.02	274.02	278.31	271.76	237,227
November 14, 2025	268.93	276.53	276.53	278.02	267.8	531,400
November 13, 2025	282.72	276.78	276.78	282.72	274.8	371,200
November 12, 2025	273.32	280.1	280.1	280.68	272.29	236,100
November 11, 2025	274	272.27	272.27	274	269.39	276,700
November 10, 2025	275.81	273.1	273.1	276.08	271.04	288,500
November 07, 2025	267.21	269.47	269.47	269.72	263.69	365,937
November 06, 2025	266.65	265.69	265.69	269.95	265.37	355,740
November 05, 2025	263.61	265.42	265.42	267.01	262.08	494,200
November 04, 2025	258.95	260.29	260.29	262.81	256.35	408,800
November 03, 2025	261.55	264.4	264.4	264.94	260.69	252,900
October 31, 2025	264.01	261.99	261.99	265.21	260.07	340,430
October 30, 2025	259.8	264.46	264.46	266.17	259.8	408,637
October 29, 2025	265.37	260.03	260.03	265.37	257.66	284,605
October 28, 2025	260	260.5	260.5	261.31	254.13	920,100
October 27, 2025	260.7	257.42	257.42	262.23	255.68	334,915
October 24, 2025	264.25	266	266	269.28	264.25	167,200
October 23, 2025	270.95	267.43	267.43	273.61	266.28	205,252
October 22, 2025	266.39	265.19	265.19	272.58	263.5	506,800
October 21, 2025	275.28	269.96	269.96	276.99	269.34	624,100
October 20, 2025	291.9	287.99	287.99	291.9	287.47	448,800
October 17, 2025	299.15	285.43	285.43	299.6	281.87	434,100
October 16, 2025	295.13	302.5	302.5	308.23	294.51	495,400

Franco-Nevada Corporation (FNV.TO) TSX