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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	350.81	356.43	356.43	357.42	346.17	411,087
February 19, 2026	344.03	349.38	349.38	349.52	342.84	180,884
February 18, 2026	344.4	348.1	348.1	350.6	341.83	326,300
February 17, 2026	333.42	340.36	340.36	340.72	329.78	351,943
February 13, 2026	330.01	343.87	343.87	344.41	330.01	477,941
February 12, 2026	349.97	326.12	326.12	349.97	325.81	402,700
February 11, 2026	352.47	349.35	349.35	355.94	342.85	319,111
February 10, 2026	335.17	345.76	345.76	345.95	335.06	286,100
February 09, 2026	322	336.73	336.73	336.77	320.95	287,000
February 06, 2026	314.42	317.34	317.34	319.38	312.9	262,900
February 05, 2026	315.57	307.19	307.19	323.19	305.11	394,446
February 04, 2026	332.71	326.27	326.27	333.16	320	510,832
February 03, 2026	333.19	325.89	325.89	333.19	318.53	452,400
February 02, 2026	319.33	317.82	317.82	327.87	314.66	512,501
January 30, 2026	334.99	318.74	318.74	339.01	315.96	733,300
January 29, 2026	368.15	353.52	353.52	368.63	347.81	666,623
January 28, 2026	361	363.32	363.32	364.56	355.95	470,400
January 27, 2026	355.38	355.77	355.77	359	343.39	445,842
January 26, 2026	363.04	355.71	355.71	365.52	355.43	651,200
January 23, 2026	359	350.61	350.61	359.55	346.09	681,546
January 22, 2026	350.78	356.28	356.28	360.03	350.41	363,613
January 21, 2026	356.78	348.97	348.97	356.78	345.99	724,600
January 20, 2026	351.61	350	350	353.4	346.47	704,195
January 19, 2026	344.43	348.19	348.19	349.99	340.01	225,218
January 16, 2026	333.48	338.77	338.77	339.27	329.64	395,245
January 15, 2026	328.51	334.1	334.1	335.5	327.17	436,600
January 14, 2026	335.19	329.68	329.68	335.19	323.55	436,600
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

Franco-Nevada Corporation (FNV.TO) TSX