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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	210	215.14	215.14	219.57	209.77	1.19M
October 15, 2025	210.13	209.43	209.43	211.14	205.85	1.1M
October 14, 2025	208.35	208.86	208.86	210.8	206.93	1.06M
October 13, 2025	209	211.6	211.6	212.05	208.53	496,300
October 10, 2025	206	204.62	204.62	206.22	202.77	703,015
October 09, 2025	215.77	203.78	203.78	215.77	202.44	1.17M
October 08, 2025	221.28	214.09	214.09	222	211.56	1.19M
October 07, 2025	222.08	217.36	217.36	222.82	217.07	759,751
October 06, 2025	222.3	221.78	221.78	223.68	220.86	744,201
October 03, 2025	218.54	220.18	220.18	221.18	218.06	537,561
October 02, 2025	222.32	217.54	217.54	223.39	210.46	1.09M
October 01, 2025	223.84	222.27	222.27	225.64	222.14	666,462
September 30, 2025	217.43	222.91	222.91	223.15	216.86	823,104
September 29, 2025	221.24	219.09	219.09	222.18	218	731,600
September 26, 2025	214.99	217.53	217.53	217.87	214	605,538
September 25, 2025	210.37	213.92	213.92	214.3	208.54	675,674
September 24, 2025	213.76	209.64	209.64	214.02	208.94	574,513
September 23, 2025	215	213.29	213.29	215.87	212.44	686,074
September 22, 2025	218.58	214.17	214.17	218.58	211.77	869,702
September 19, 2025	205	213.93	213.93	214.82	203.66	2.19M
September 18, 2025	198.8	202.5	202.5	203.03	197.95	787,776
September 17, 2025	199	200.88	200.88	203.62	197.3	585,005
September 16, 2025	203.96	200.43	200.43	204.29	200.41	754,243
September 15, 2025	200.02	203.93	203.93	204.92	198.63	684,563
September 12, 2025	203.2	200.4	200.4	203.84	200.37	803,841
September 11, 2025	196.88	201.85	201.85	202.29	196.88	820,108
September 10, 2025	197	198.73	198.35	198.91	195.82	1.12M

Franco-Nevada Corporation (FNV) NYSE