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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	224.45	223.57	223.57	224.72	220.59	326,909
June 30, 2025	221.19	223.57	223.57	223.85	220.12	258,500
June 27, 2025	219.86	221.05	221.05	221.07	218.61	369,000
June 26, 2025	224	224.81	224.81	224.93	222.76	274,000
June 25, 2025	225.26	224.09	224.09	227.1	223.42	261,815
June 24, 2025	224.65	226.61	226.61	228.35	221.45	476,800
June 23, 2025	229.3	229.79	229.79	233.8	229.3	173,700
June 20, 2025	229.96	228.17	228.17	232.21	227.76	805,300
June 19, 2025	229.54	230.23	230.23	231.84	229.54	84,140
June 18, 2025	230.58	230.43	230.43	231.45	229.36	174,800
June 17, 2025	233.46	230.58	230.58	234.57	228.67	256,500
June 16, 2025	230.79	233.28	233.28	233.85	229.75	354,300
June 13, 2025	230.59	233.33	233.33	233.72	230.07	381,310
June 12, 2025	227.01	228.13	228.13	228.35	225.54	332,428
June 11, 2025	226.11	225.5	224.98	226.95	224.11	354,700
June 10, 2025	229.47	225.08	224.56	229.98	223.51	322,306
June 09, 2025	229.03	228.63	228.11	229.8	227.41	216,200
June 06, 2025	235.8	228.99	228.99	235.8	227.11	339,132
June 05, 2025	244.12	235.75	235.75	245.53	235.6	239,000
June 04, 2025	242.1	242.61	242.61	244.21	241.71	122,900
June 03, 2025	241.26	242.04	242.04	242.85	240.38	243,742
June 02, 2025	235.93	244.17	244.17	244.48	235.31	332,600
May 30, 2025	231.33	231.17	231.17	234.58	230.3	967,200
May 29, 2025	233.37	232.51	232.51	234.05	231	170,314
May 28, 2025	233.27	233.14	233.14	234.9	230.74	265,700
May 27, 2025	228.59	232.4	232.4	232.8	226.84	298,400
May 26, 2025	230.68	232.61	232.61	233.29	230.23	58,519
May 23, 2025	228.22	230.37	230.37	231.36	227.85	243,244

Franco-Nevada Corporation (FNV.TO) TSX