Franco-Nevada Corporation (FNV) NYSE

175.47

-1.905(-1.07%)

Updated at August 18 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025177.77177.37177.37178.6176.07755,900
August 14, 2025178.8177.37177.37180.98176.12663,800
August 13, 2025178.4179.14179.14180.15177.33827,664
August 12, 2025177.34177.83177.83178.41173.85984,866
August 11, 2025167.25175.64175.64176.41165.591.2M
August 08, 2025172.5171.59171.59173.29170.81785,906
August 07, 2025172.72171.46171.46172.87170.51488,000
August 06, 2025171.37171.05171.05172.55170.46460,528
August 05, 2025165.39171.06171.06171.37164.91743,356
August 04, 2025162.84166.7166.7166.97162.55371,907
August 01, 2025162.75161.68161.68162.75160.21898,949
July 31, 2025158.53159.33159.33159.98158.32638,267
July 30, 2025160.38157.91157.91161.6157.19577,400
July 29, 2025160.16162.35162.35162.49159.04566,616
July 28, 2025161.4160.58160.58161.7159.25697,816
July 25, 2025162.08162.85162.85164.36161.26911,900
July 24, 2025160.82162.64162.64163.75159.18857,757
July 23, 2025160.07162.21162.21162.72160.04979,935
July 22, 2025157.49160.57160.57160.79156.79782,425
July 21, 2025156.28155.9155.9157.9155.56622,692
July 18, 2025155.45154.4154.4156.56154.11450,816
July 17, 2025154.99154.58154.58154.99152.89434,744
July 16, 2025156.98156.2156.2158.56155.91569,364
July 15, 2025158.82157.05157.05158.82154.65637,476
July 14, 2025159.5158.5158.5161.2158.04593,300
July 11, 2025159.75159.62159.62160.46158.7596,400
July 10, 2025159.08158.95158.95159.79157.79552,185
July 09, 2025158.03159.08159.08159.59157.24848,954
July 08, 2025164.4158.03158.03164.81156.97923,831
July 07, 2025165165.39165.39166.58161.61.03M
July 03, 2025164.2165.09165.09165.56163.87395,500
July 02, 2025164.23164.44164.44164.76161.91740,400
July 01, 2025166163.26163.26166.77163.21493,100
June 30, 2025161.52163.92163.92164.37160.58693,053
June 27, 2025161.09161.32161.32161.81159.331.26M
June 26, 2025164.05164.72164.72165163.14488,400
June 25, 2025163.6163.4163.4165.32162.94840,049
June 24, 2025163.82165.2165.2166.56161.24872,809
June 23, 2025166.5167.25167.25170.13166.01690,043
June 20, 2025167.34165.8165.8169.38165.8982,266
June 18, 2025169.18168.21168.21169.28167.7611,020
June 17, 2025172168.95168.95172.97167.95783,821
June 16, 2025170171.71171.71172.39169.461.29M
June 13, 2025169.15171.76171.76171.94168.81.09M
June 12, 2025167167.77167.77167.83165.36753,053
June 11, 2025164.72165164.62166.2163.532.31M
June 10, 2025167.78164.64164.26168.24163.39696,102
June 09, 2025167.15167.15166.77168.24165.9748,059
June 06, 2025171.93167.21166.82171.99165.861.1M
June 05, 2025179.5172.49172.09179.99172.381.18M
June 04, 2025177.42177.07177.07178.36176.36419,100
June 03, 2025176.3176.37176.37177.09175.22599,300
June 02, 2025172.25178.17178.17178.4171.521.04M
May 30, 2025167168.8168.8170.15167734,719
May 29, 2025168.99168.29168.29169.33167.19345,210
May 28, 2025169.1168.5168.5169.86166.91456,701
May 27, 2025165.67168.24168.24169.1164.51745,002
May 23, 2025165.81167.86167.86168.57164.74477,594
May 22, 2025164.27164.03164.03164.95162.46554,800
May 21, 2025165.42165.67165.67166.92164.06642,135
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved