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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	193.86	193.79	193.79	194.87	190.63	585,830
September 04, 2025	187.44	190.03	190.03	190.4	185.75	624,221
September 03, 2025	191	190	190	192.04	189.07	781,061
September 02, 2025	190.5	190.4	190.4	191.56	187.42	1.09M
August 29, 2025	184.56	188.35	188.35	189	183.5	507,552
August 28, 2025	186.17	184.46	184.46	186.17	183.65	419,601
August 27, 2025	185.51	185.79	185.79	186.03	183.74	622,941
August 26, 2025	182.96	185.84	185.84	186	182.63	504,403
August 25, 2025	185.83	182.6	182.6	186.41	182.55	624,715
August 22, 2025	181.34	185.1	185.1	186.12	180.32	808,714
August 21, 2025	178.01	181.86	181.86	183.91	178.01	536,103
August 20, 2025	174.65	178.34	178.34	178.5	173.84	728,126
August 19, 2025	176.15	173.4	173.4	176.53	173.39	499,675
August 18, 2025	177.38	176.06	176.06	177.76	174.95	543,800
August 15, 2025	177.77	177.37	177.37	178.6	176.07	755,900
August 14, 2025	178.8	177.37	177.37	180.98	176.12	663,800
August 13, 2025	178.4	179.14	179.14	180.15	177.33	827,664
August 12, 2025	177.34	177.83	177.83	178.41	173.85	984,866
August 11, 2025	167.25	175.64	175.64	176.41	165.59	1.2M
August 08, 2025	172.5	171.59	171.59	173.29	170.81	785,906
August 07, 2025	172.72	171.46	171.46	172.87	170.51	488,000
August 06, 2025	171.37	171.05	171.05	172.55	170.46	460,528
August 05, 2025	165.39	171.06	171.06	171.37	164.91	743,356
August 04, 2025	162.84	166.7	166.7	166.97	162.55	371,907
August 01, 2025	162.75	161.68	161.68	162.75	160.21	898,949
July 31, 2025	158.53	159.33	159.33	159.98	158.32	638,267
July 30, 2025	160.38	157.91	157.91	161.6	157.19	577,400
July 29, 2025	160.16	162.35	162.35	162.49	159.04	566,616
July 28, 2025	161.4	160.58	160.58	161.7	159.25	697,816
July 25, 2025	162.08	162.85	162.85	164.36	161.26	911,900
July 24, 2025	160.82	162.64	162.64	163.75	159.18	857,757
July 23, 2025	160.07	162.21	162.21	162.72	160.04	979,935
July 22, 2025	157.49	160.57	160.57	160.79	156.79	782,425
July 21, 2025	156.28	155.9	155.9	157.9	155.56	622,692
July 18, 2025	155.45	154.4	154.4	156.56	154.11	450,816
July 17, 2025	154.99	154.58	154.58	154.99	152.89	434,744
July 16, 2025	156.98	156.2	156.2	158.56	155.91	569,364
July 15, 2025	158.82	157.05	157.05	158.82	154.65	637,476
July 14, 2025	159.5	158.5	158.5	161.2	158.04	593,300
July 11, 2025	159.75	159.62	159.62	160.46	158.7	596,400
July 10, 2025	159.08	158.95	158.95	159.79	157.79	552,185
July 09, 2025	158.03	159.08	159.08	159.59	157.24	848,954
July 08, 2025	164.4	158.03	158.03	164.81	156.97	923,831
July 07, 2025	165	165.39	165.39	166.58	161.6	1.03M
July 03, 2025	164.2	165.09	165.09	165.56	163.87	395,500
July 02, 2025	164.23	164.44	164.44	164.76	161.91	740,400
July 01, 2025	166	163.26	163.26	166.77	163.21	493,100
June 30, 2025	161.52	163.92	163.92	164.37	160.58	693,053
June 27, 2025	161.09	161.32	161.32	161.81	159.33	1.26M
June 26, 2025	164.05	164.72	164.72	165	163.14	488,400
June 25, 2025	163.6	163.4	163.4	165.32	162.94	840,049
June 24, 2025	163.82	165.2	165.2	166.56	161.24	872,809
June 23, 2025	166.5	167.25	167.25	170.13	166.01	690,043
June 20, 2025	167.34	165.8	165.8	169.38	165.8	982,266
June 18, 2025	169.18	168.21	168.21	169.28	167.7	611,020
June 17, 2025	172	168.95	168.95	172.97	167.95	783,821
June 16, 2025	170	171.71	171.71	172.39	169.46	1.29M
June 13, 2025	169.15	171.76	171.76	171.94	168.8	1.09M
June 12, 2025	167	167.77	167.77	167.83	165.36	753,053
June 11, 2025	164.72	165	164.62	166.2	163.53	2.31M

Franco-Nevada Corporation (FNV) NYSE