Franco-Nevada Corporation (FNV)
NYSE: FNV · Real-Time Price · USD
203.17
+0.24 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
202.44
-0.73 (-0.36%)
After-hours: Dec 5, 2025, 7:52 PM EST
Franco-Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.75 | 207.11 | 202.18 | 203.17 | 203.17 | 0.12% | 428,910 |
| Dec 4, 2025 | 201.24 | 204.59 | 201.24 | 202.93 | 202.93 | 0.05% | 358,363 |
| Dec 3, 2025 | 204.66 | 205.79 | 201.83 | 202.83 | 202.45 | -0.27% | 2,124,742 |
| Dec 2, 2025 | 205.69 | 207.18 | 197.53 | 203.38 | 203.00 | -1.81% | 718,300 |
| Dec 1, 2025 | 211.00 | 211.21 | 206.20 | 207.13 | 206.74 | -1.29% | 814,449 |
| Nov 28, 2025 | 208.00 | 210.75 | 207.00 | 209.84 | 209.45 | 1.20% | 470,498 |
| Nov 26, 2025 | 202.78 | 207.93 | 202.78 | 207.36 | 206.97 | 3.27% | 587,734 |
| Nov 25, 2025 | 200.00 | 201.46 | 198.09 | 200.79 | 200.41 | 0.39% | 543,848 |
| Nov 24, 2025 | 191.90 | 200.11 | 191.90 | 200.00 | 199.63 | 4.55% | 839,523 |
| Nov 21, 2025 | 189.54 | 193.26 | 188.47 | 191.30 | 190.94 | 0.71% | 542,315 |
| Nov 20, 2025 | 197.83 | 198.12 | 188.71 | 189.96 | 189.60 | -3.33% | 598,229 |
| Nov 19, 2025 | 198.25 | 199.33 | 193.73 | 196.51 | 196.14 | 0.61% | 488,783 |
| Nov 18, 2025 | 197.43 | 198.54 | 193.85 | 195.31 | 194.94 | 0.10% | 519,001 |
| Nov 17, 2025 | 197.00 | 198.33 | 193.28 | 195.12 | 194.75 | -0.93% | 524,199 |
| Nov 14, 2025 | 190.43 | 198.27 | 190.00 | 196.96 | 196.59 | -0.05% | 916,693 |
| Nov 13, 2025 | 201.48 | 201.50 | 195.86 | 197.05 | 196.68 | -1.44% | 627,484 |
| Nov 12, 2025 | 194.66 | 200.49 | 194.06 | 199.93 | 199.56 | 2.80% | 585,668 |
| Nov 11, 2025 | 195.47 | 195.98 | 192.12 | 194.48 | 194.12 | -0.18% | 400,283 |
| Nov 10, 2025 | 196.60 | 197.02 | 193.10 | 194.84 | 194.47 | 1.42% | 741,931 |
| Nov 7, 2025 | 189.97 | 192.19 | 187.47 | 192.12 | 191.76 | 2.13% | 494,959 |
| Nov 6, 2025 | 189.00 | 191.34 | 187.19 | 188.12 | 187.77 | 0.21% | 679,842 |
| Nov 5, 2025 | 187.56 | 188.95 | 185.52 | 187.72 | 187.37 | 1.63% | 732,558 |
| Nov 4, 2025 | 183.32 | 186.49 | 181.95 | 184.71 | 184.36 | -1.66% | 998,898 |
| Nov 3, 2025 | 186.83 | 188.52 | 185.39 | 187.82 | 187.47 | 0.64% | 950,485 |
| Oct 31, 2025 | 188.50 | 189.47 | 185.48 | 186.63 | 186.28 | -1.20% | 764,682 |
| Oct 30, 2025 | 185.00 | 190.30 | 185.00 | 188.90 | 188.55 | 1.29% | 747,386 |
| Oct 29, 2025 | 190.27 | 190.67 | 184.80 | 186.49 | 186.14 | -0.22% | 800,382 |
| Oct 28, 2025 | 183.14 | 187.49 | 181.50 | 186.91 | 186.56 | 1.60% | 850,542 |
| Oct 27, 2025 | 185.80 | 187.64 | 182.62 | 183.97 | 183.63 | -3.22% | 1,207,095 |
| Oct 24, 2025 | 188.82 | 191.82 | 188.82 | 190.10 | 189.74 | -0.63% | 519,520 |
| Oct 23, 2025 | 193.71 | 195.25 | 190.31 | 191.31 | 190.95 | 0.72% | 1,219,195 |
| Oct 22, 2025 | 190.85 | 194.87 | 188.35 | 189.95 | 189.59 | -1.43% | 1,556,587 |
| Oct 21, 2025 | 194.91 | 197.50 | 192.01 | 192.71 | 192.35 | -6.08% | 2,580,541 |
| Oct 20, 2025 | 207.11 | 207.62 | 204.77 | 205.19 | 204.81 | 0.74% | 617,709 |
| Oct 17, 2025 | 212.87 | 212.94 | 200.67 | 203.69 | 203.31 | -5.32% | 1,207,968 |
| Oct 16, 2025 | 210.00 | 219.57 | 209.77 | 215.14 | 214.74 | 2.73% | 1,189,805 |
| Oct 15, 2025 | 210.13 | 211.14 | 205.85 | 209.43 | 209.04 | 0.27% | 1,098,526 |
| Oct 14, 2025 | 208.35 | 210.80 | 206.93 | 208.86 | 208.47 | -1.29% | 1,055,132 |
| Oct 13, 2025 | 209.00 | 212.05 | 208.53 | 211.60 | 211.20 | 3.41% | 496,275 |
| Oct 10, 2025 | 206.00 | 206.22 | 202.77 | 204.62 | 204.24 | 0.41% | 703,015 |
| Oct 9, 2025 | 215.77 | 215.77 | 202.44 | 203.78 | 203.40 | -4.82% | 1,172,046 |
| Oct 8, 2025 | 221.28 | 222.00 | 211.56 | 214.09 | 213.69 | -1.50% | 1,185,933 |
| Oct 7, 2025 | 222.08 | 222.82 | 217.07 | 217.36 | 216.95 | -1.99% | 759,751 |
| Oct 6, 2025 | 222.30 | 223.68 | 220.86 | 221.78 | 221.36 | 0.73% | 744,201 |
| Oct 3, 2025 | 218.54 | 221.18 | 218.06 | 220.18 | 219.77 | 1.21% | 537,561 |
| Oct 2, 2025 | 222.32 | 223.39 | 210.46 | 217.54 | 217.13 | -2.13% | 1,086,544 |
| Oct 1, 2025 | 223.84 | 225.64 | 222.14 | 222.27 | 221.85 | -0.29% | 666,462 |
| Sep 30, 2025 | 217.43 | 223.15 | 216.86 | 222.91 | 222.49 | 1.74% | 823,104 |
| Sep 29, 2025 | 221.24 | 222.18 | 218.00 | 219.09 | 218.68 | 0.72% | 731,590 |
| Sep 26, 2025 | 214.99 | 217.87 | 214.00 | 217.53 | 217.12 | 1.69% | 605,927 |