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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	189.54	191.3	191.3	193.26	188.47	542,315
November 20, 2025	197.83	189.96	189.96	198.12	188.71	598,229
November 19, 2025	198.25	196.51	196.51	199.33	193.73	488,783
November 18, 2025	197.43	195.31	195.31	198.54	193.85	519,001
November 17, 2025	197	195.12	195.12	198.33	193.28	524,200
November 14, 2025	190.43	196.96	196.96	198.27	190	916,700
November 13, 2025	201.48	197.05	197.05	201.5	195.86	627,484
November 12, 2025	194.66	199.93	199.93	200.49	194.06	585,668
November 11, 2025	195.47	194.48	194.48	195.98	192.12	400,283
November 10, 2025	196.6	194.84	194.84	197.02	193.1	741,931
November 07, 2025	189.97	192.12	192.12	192.19	187.47	494,959
November 06, 2025	189	188.12	188.12	191.34	187.19	679,842
November 05, 2025	187.56	187.72	187.72	188.95	185.52	732,558
November 04, 2025	183.32	184.71	184.71	186.49	181.95	998,900
November 03, 2025	186.83	187.82	187.82	188.52	185.39	950,485
October 31, 2025	188.5	186.63	186.63	189.47	185.48	764,682
October 30, 2025	185	188.9	188.9	190.3	185	747,386
October 29, 2025	190.27	186.49	186.49	190.67	184.8	800,400
October 28, 2025	183.14	186.91	186.91	187.49	181.5	850,542
October 27, 2025	185.8	183.97	183.97	187.64	182.62	1.21M
October 24, 2025	188.82	190.1	190.1	191.82	188.82	519,520
October 23, 2025	193.71	191.31	191.31	195.25	190.31	1.22M
October 22, 2025	190.85	189.95	189.95	194.87	188.35	1.56M
October 21, 2025	194.91	192.71	192.71	197.5	192.01	2.58M
October 20, 2025	207.11	205.19	205.19	207.62	204.77	617,709
October 17, 2025	212.87	203.69	203.69	212.94	200.67	1.21M

Franco-Nevada Corporation (FNV) NYSE