Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
281.14
-2.11 (-0.74%)
At close: Dec 5, 2025

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025284.58287.09279.80281.14281.14-0.74%231,831
Dec 4, 2025281.20285.61281.20283.25283.25-0.01%298,490
Dec 3, 2025284.94286.99281.46283.27282.74-0.31%212,746
Dec 2, 2025287.64289.62276.17284.14283.61-2.00%438,125
Dec 1, 2025294.14294.94288.16289.94289.40-0.76%286,404
Nov 28, 2025290.33294.49289.56292.15291.600.45%382,651
Nov 27, 2025291.39291.39289.86290.83290.29-0.19%38,206
Nov 26, 2025285.00291.77285.00291.37290.822.88%204,781
Nov 25, 2025282.28284.03279.47283.21282.680.32%273,842
Nov 24, 2025270.10282.31270.10282.31281.784.80%1,044,139
Nov 21, 2025267.04272.23265.92269.38268.880.73%337,209
Nov 20, 2025276.92278.25266.15267.43266.93-3.21%167,101
Nov 19, 2025276.91278.68272.26276.30275.781.23%218,931
Nov 18, 2025276.86278.00271.55272.94272.43-0.39%348,272
Nov 17, 2025276.31278.31271.76274.02273.51-0.91%237,227
Nov 14, 2025268.93278.02267.80276.53276.01-0.09%531,393
Nov 13, 2025282.72282.72274.80276.78276.26-1.19%371,224
Nov 12, 2025273.32280.68272.29280.10279.582.88%236,086
Nov 11, 2025274.00274.00269.39272.27271.76-0.30%276,653
Nov 10, 2025275.81276.08271.04273.10272.591.35%288,480
Nov 7, 2025267.21269.72263.69269.47268.971.42%365,937
Nov 6, 2025266.65269.95265.37265.69265.190.10%355,740
Nov 5, 2025263.61267.01262.08265.42264.921.97%494,183
Nov 4, 2025258.95262.81256.35260.29259.80-1.55%408,785
Nov 3, 2025261.55264.94260.69264.40263.910.92%252,857
Oct 31, 2025264.01265.21260.07261.99261.50-0.93%340,430
Oct 30, 2025259.80266.17259.80264.46263.971.70%408,637
Oct 29, 2025265.37265.37257.66260.03259.54-0.18%284,605
Oct 28, 2025260.00261.31254.13260.50260.011.20%920,096
Oct 27, 2025260.70262.23255.68257.42256.94-3.23%334,915
Oct 24, 2025264.25269.28264.25266.00265.50-0.53%167,178
Oct 23, 2025270.95273.61266.28267.43266.930.84%209,239
Oct 22, 2025266.39272.58263.50265.19264.69-1.77%506,799
Oct 21, 2025275.28276.99269.34269.96269.46-6.26%624,069
Oct 20, 2025291.90291.90287.47287.99287.450.90%448,762
Oct 17, 2025299.15299.60281.87285.43284.90-5.64%434,052
Oct 16, 2025295.13308.23294.51302.50301.932.84%495,358
Oct 15, 2025294.25296.19289.54294.14293.590.22%580,976
Oct 14, 2025294.01296.36290.41293.48292.932.56%756,149
Oct 10, 2025287.23288.35284.11286.16285.620.15%257,381
Oct 9, 2025301.09301.09284.00285.72285.19-4.33%340,567
Oct 8, 2025308.01308.01295.26298.66298.10-1.51%444,303
Oct 7, 2025309.82311.06302.90303.25302.68-2.01%349,558
Oct 6, 2025310.88312.03308.43309.48308.900.70%281,931
Oct 3, 2025304.27308.59304.27307.32306.751.29%215,448
Oct 2, 2025309.43310.40294.48303.42302.85-2.11%506,675
Oct 1, 2025311.79314.53309.89309.96309.380.06%414,105
Sep 30, 2025303.83310.29302.08309.77309.191.50%304,207
Sep 29, 2025307.00309.60303.65305.20304.630.71%234,591
Sep 26, 2025300.19303.77298.73303.05302.481.55%313,559