Skip to main content
IC
Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
158.67
-10.56 (-6.24%)
At close: May 12, 2025, 4:00 PM
159.70
+1.03 (0.65%)
After-hours: May 12, 2025, 7:10 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025162.16163.07157.30158.67158.67-6.24%1,322,792
May 9, 2025168.85170.00164.88169.23169.232.41%1,012,566
May 8, 2025170.08170.08165.02165.25165.25-2.92%1,044,595
May 7, 2025169.50171.34168.41170.22170.22-0.93%835,556
May 6, 2025170.02172.00167.50171.82171.822.29%893,701
May 5, 2025168.87168.87165.40167.98167.981.86%664,508
May 2, 2025167.67167.67163.50164.92164.92-0.46%731,115
May 1, 2025167.14168.61165.42165.69165.69-3.55%1,155,691
Apr 30, 2025168.00172.14168.00171.78171.781.68%661,953
Apr 29, 2025170.09171.12168.35168.94168.94-1.12%738,513
Apr 28, 2025168.58170.91167.79170.85170.850.45%908,375
Apr 25, 2025167.21171.15167.02170.09170.09-0.74%637,728
Apr 24, 2025172.50172.50169.32171.36171.360.72%686,479
Apr 23, 2025165.96171.99165.24170.13170.13-1.48%1,796,418
Apr 22, 2025174.40176.87172.50172.69172.69-0.28%1,904,817
Apr 21, 2025176.36178.74170.68173.18173.181.22%1,384,996
Apr 17, 2025172.00172.71169.96171.09171.09-0.86%1,026,172
Apr 16, 2025173.93174.44170.38172.58172.581.97%1,478,167
Apr 15, 2025168.60171.20167.95169.24169.240.15%1,020,632
Apr 14, 2025164.00169.87163.12168.99168.991.65%1,538,935
Apr 11, 2025163.27167.36161.50166.25166.255.57%2,126,331
Apr 10, 2025151.81159.49150.54157.48157.484.83%1,771,439
Apr 9, 2025148.04152.50145.39150.22150.225.02%1,885,030
Apr 8, 2025150.50150.69142.08143.04143.04-1.66%1,237,482
Apr 7, 2025141.48150.19140.03145.45145.450.30%1,431,842
Apr 4, 2025155.00155.97144.76145.02145.02-8.63%1,962,735
Apr 3, 2025153.21161.36150.93158.72158.721.09%1,171,600
Apr 2, 2025157.18157.56155.72157.01157.01-0.39%589,503
Apr 1, 2025157.45158.77155.97157.63157.630.04%740,389
Mar 31, 2025157.32157.96154.95157.56157.561.34%757,412
Mar 28, 2025157.36159.38155.29155.47155.47-1.13%737,480
Mar 27, 2025154.29157.29153.97157.24157.242.58%808,596
Mar 26, 2025155.88156.37152.92153.28153.28-1.63%488,248
Mar 25, 2025157.75158.52154.83155.82155.820.02%820,546
Mar 24, 2025156.24157.71155.40155.79155.79-0.03%928,270
Mar 21, 2025154.10155.95152.79155.83155.830.19%809,071
Mar 20, 2025152.89156.60152.00155.53155.530.83%742,113
Mar 19, 2025154.32154.33152.26154.25154.25-0.02%590,947
Mar 18, 2025156.74156.82152.89154.28154.280.13%701,581
Mar 17, 2025153.35155.97152.95154.08154.080.48%836,240
Mar 14, 2025152.14153.84150.25153.35153.352.14%1,148,135
Mar 13, 2025147.15152.77147.15150.13150.132.03%1,742,993
Mar 12, 2025144.78148.71144.22147.15146.780.97%1,943,054
Mar 11, 2025145.00146.91144.04145.74145.371.48%973,347
Mar 10, 2025145.84148.02142.51143.61143.250.23%1,677,067
Mar 7, 2025142.67144.81141.20143.28142.920.43%926,876
Mar 6, 2025144.47146.70142.47142.67142.31-2.29%909,873
Mar 5, 2025143.70146.35142.74146.02145.652.15%697,368
Mar 4, 2025142.62144.26140.99142.94142.581.23%669,554
Mar 3, 2025144.15145.47140.92141.21140.85-1.21%775,865