Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
244.81
-1.90 (-0.77%)
Aug 14, 2025, 12:02 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025247.21249.22243.48245.02245.02-0.69%54,879
Aug 13, 2025244.63247.95244.21246.71246.710.69%305,022
Aug 12, 2025242.53245.81239.56245.01245.011.07%289,824
Aug 11, 2025231.33243.15228.41242.41242.412.68%325,200
Aug 8, 2025236.19238.28234.99236.09236.090.23%247,820
Aug 7, 2025236.58237.63234.73235.54235.540.17%196,800
Aug 6, 2025236.11237.32234.35235.13235.13-0.22%247,600
Aug 5, 2025227.94236.08227.94235.64235.645.69%359,900
Aug 1, 2025222.77224.19220.99222.95222.951.01%360,545
Jul 31, 2025219.12221.41218.87220.72220.721.00%323,500
Jul 30, 2025221.00223.16217.43218.53218.53-2.27%224,800
Jul 29, 2025219.99223.83218.82223.60223.601.39%225,108
Jul 28, 2025220.59220.96218.31220.53220.53-1.22%262,925
Jul 25, 2025220.40225.22220.40223.26223.260.56%337,824
Jul 24, 2025218.91223.19217.71222.01222.010.66%308,800
Jul 23, 2025217.33221.38217.33220.55220.550.92%342,500
Jul 22, 2025215.98218.83214.36218.54218.542.42%294,200
Jul 21, 2025213.91216.24212.87213.38213.380.68%210,800
Jul 18, 2025213.74214.53211.53211.93211.93-0.27%296,600
Jul 17, 2025212.45213.03210.19212.51212.51-0.53%312,000
Jul 16, 2025216.07217.24213.59213.64213.64-0.83%305,419
Jul 15, 2025217.14217.48212.26215.43215.43-0.78%383,846
Jul 14, 2025218.74220.68216.56217.13217.13-0.57%285,602
Jul 11, 2025219.27219.40217.11218.38218.380.49%290,746
Jul 10, 2025218.00218.89216.19217.31217.31-0.27%444,400
Jul 9, 2025215.81218.44215.32217.89217.890.73%331,900
Jul 8, 2025224.90225.09214.84216.32216.32-4.28%343,814
Jul 7, 2025224.29227.58221.15226.00226.000.15%211,200
Jul 4, 2025225.23226.60225.13225.66225.660.24%59,626
Jul 3, 2025222.07225.15222.07225.13225.130.70%150,700
Jul 2, 2025224.45224.72220.59223.57223.57-326,909
Jun 30, 2025221.19223.85220.12223.57223.571.14%258,500
Jun 27, 2025219.86221.07218.61221.05221.05-1.67%369,000
Jun 26, 2025224.00224.93222.76224.81224.810.32%274,000
Jun 25, 2025225.26227.10223.42224.09224.09-1.11%261,815
Jun 24, 2025224.65228.35221.45226.61226.61-1.38%476,800
Jun 23, 2025229.30233.80229.30229.79229.790.71%173,700
Jun 20, 2025229.96232.21227.76228.17228.17-0.89%805,300
Jun 19, 2025229.54231.84229.54230.23230.23-0.09%84,140
Jun 18, 2025230.58231.45229.36230.43230.43-0.07%174,800
Jun 17, 2025233.46234.57228.67230.58230.58-1.16%256,500
Jun 16, 2025230.79233.85229.75233.28233.28-0.02%354,300
Jun 13, 2025230.59233.72230.07233.33233.332.28%381,310
Jun 12, 2025227.01228.35225.54228.13228.131.17%332,428
Jun 11, 2025226.11226.95224.11225.50224.980.19%354,700
Jun 10, 2025229.47229.98223.51225.08224.56-1.55%322,306
Jun 9, 2025229.03229.80227.41228.63228.11-0.16%216,200
Jun 6, 2025235.80235.80227.11228.99228.46-2.87%339,132
Jun 5, 2025244.12245.53235.60235.75235.21-2.83%239,000
Jun 4, 2025242.10244.21241.71242.61242.050.24%122,900