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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254.36	260.4	260.4	261.16	252.56	850,824
February 19, 2026	252.34	255.05	255.05	255.5	250	459,517
February 18, 2026	251.83	254.18	254.18	256.1	250.41	789,806
February 17, 2026	244.38	249.73	249.73	249.77	241.48	462,685
February 13, 2026	243.5	252.18	252.18	252.74	242.16	608,700
February 12, 2026	257.69	239.42	239.42	257.69	239.22	859,910
February 11, 2026	260.46	257.7	257.7	263.49	252	466,526
February 10, 2026	247.67	255.01	255.01	255.35	247.63	738,800
February 09, 2026	237.18	248.32	248.32	248.39	236.27	840,678
February 06, 2026	230.49	232.08	232.08	234.2	229.14	946,611
February 05, 2026	231.41	224.39	224.39	236.24	222.97	1.13M
February 04, 2026	243.94	238.56	238.56	243.99	233.81	1.11M
February 03, 2026	242.89	238.67	238.67	242.89	232.97	1.29M
February 02, 2026	232.52	232.99	232.99	240.26	229.74	960,095
January 30, 2026	245.25	234.36	234.36	251.97	232.07	1.95M
January 29, 2026	273.39	261.77	261.77	273.56	256.15	1.26M
January 28, 2026	266.97	267.64	267.64	268.8	262.23	987,532
January 27, 2026	260	261.93	261.93	263.85	252	1.04M
January 26, 2026	262.5	259.31	259.31	266.61	258.89	1.44M
January 23, 2026	261.37	255.75	255.75	261.7	252.27	1.44M
January 22, 2026	252.4	258.32	258.32	261.04	252.28	855,843
January 21, 2026	256.99	252.4	252.4	258.29	249.41	1.19M
January 20, 2026	253.72	253.17	253.17	255.43	250.58	1.31M
January 16, 2026	239.74	243.75	243.75	243.83	236.77	912,956
January 15, 2026	236.06	240.32	240.32	241.48	234.95	712,800
January 14, 2026	240.48	237.32	237.32	241.88	232.98	798,056
January 13, 2026	234.1	237.63	237.63	238.57	231.13	857,627
January 12, 2026	235.18	230.89	230.89	235.18	229.6	877,145
January 09, 2026	227.51	228.77	228.77	236.73	226.49	1.33M
January 08, 2026	213.53	225.52	225.52	225.7	213.01	776,168
January 07, 2026	215.68	217.6	217.6	218.26	211.65	772,325
January 06, 2026	215	219.58	219.58	219.58	211.61	629,651
January 05, 2026	211.5	212.43	212.43	220.58	210.84	619,948
January 02, 2026	208.58	208.58	208.58	210.12	202.62	535,032
December 31, 2025	206.73	207.28	207.28	209.43	206.38	288,256
December 30, 2025	211.89	208.27	208.27	211.89	207.86	453,012
December 29, 2025	209.75	207.75	207.75	212.27	205.17	800,414
December 26, 2025	217.11	217.41	217.41	218.6	214.88	245,400
December 24, 2025	215.05	215.82	215.82	216.24	212.26	212,119
December 23, 2025	215.11	215.85	215.85	216.03	212.63	428,439
December 22, 2025	215.55	214.79	214.79	217.5	213.26	487,041
December 19, 2025	209.73	211.88	211.88	213.89	208.58	1.64M
December 18, 2025	206.58	208.57	208.57	210.61	206.1	786,317
December 17, 2025	211.01	208.54	208.54	211.27	206.03	571,000
December 16, 2025	213	209.05	209.05	214.19	208.83	782,679
December 15, 2025	217.9	212.14	212.14	218.65	210.68	610,000
December 12, 2025	218.29	215.15	215.15	220.25	214.27	645,836
December 11, 2025	207.9	214.21	214.21	215.16	207.9	683,515
December 10, 2025	204.89	207.92	207.92	209.48	200.61	869,900
December 09, 2025	200.69	202.93	202.93	203.36	200.16	571,700
December 08, 2025	203.52	199.32	199.32	204.48	198.99	558,529
December 05, 2025	204.75	203.17	203.17	207.11	202.18	433,800
December 04, 2025	201.24	202.93	202.93	204.59	201.24	358,400
December 03, 2025	204.66	202.83	202.83	205.79	201.83	2.17M
December 02, 2025	205.69	203.38	203.38	207.18	197.53	718,300
December 01, 2025	211	207.13	207.13	211.21	206.2	814,449
November 28, 2025	208	209.84	209.84	210.75	207	470,500
November 26, 2025	202.78	207.36	207.36	207.93	202.78	587,734
November 25, 2025	200	200.79	200.79	201.46	198.09	543,848
November 24, 2025	191.9	200	200	200.11	191.9	839,523

Franco-Nevada Corporation (FNV) NYSE