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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	294.25	294.14	294.14	296.19	289.54	581,000
October 14, 2025	294.01	293.48	293.48	296.36	290.41	756,149
October 10, 2025	287.23	286.16	286.16	288.35	284.11	257,400
October 09, 2025	301.09	285.72	285.72	301.09	284	340,600
October 08, 2025	308.01	298.66	298.66	308.01	295.26	444,303
October 07, 2025	309.82	303.25	303.25	311.06	302.9	349,558
October 06, 2025	310.88	309.48	309.48	312.03	308.43	281,931
October 03, 2025	304.27	307.32	307.32	308.59	304.27	211,762
October 02, 2025	309.43	303.42	303.42	310.4	294.48	506,700
October 01, 2025	311.79	309.96	309.96	314.53	309.89	414,105
September 30, 2025	303.83	309.77	309.77	310.29	302.08	304,207
September 29, 2025	307	305.2	305.2	309.6	303.65	234,600
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

Franco-Nevada Corporation (FNV.TO) TSX