Franco-Nevada Corporation FNV
247.01 USD -0.71 (-0.29%)
Regular-session close
245.00 -2.01 -0.81%
After hours · Nov 13, 7:57 PM ET
246.57 Day range 253.85
189.96 52-week range 280.82
- YTD
- +19.17%
- 1 year
- +25.35%
FNV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 248.77 | 253.85 | 246.57 | 247.01 | -0.71 | -0.29% | 522,679 |
| Nov 12, 2026 | 246.11 | 251.26 | 241.58 | 247.72 | -1.04 | -0.42% | 856,600 |
| Nov 11, 2026 | 257.00 | 257.00 | 247.76 | 248.76 | -7.03 | -2.75% | 758,200 |
| Nov 10, 2026 | 255.94 | 259.34 | 252.38 | 255.79 | -7.67 | -2.91% | 675,300 |
| Nov 9, 2026 | 261.99 | 265.85 | 260.00 | 263.46 | +8.51 | +3.34% | 968,200 |
| Nov 6, 2026 | 247.81 | 255.20 | 245.68 | 254.95 | +4.26 | +1.70% | 621,500 |
| Nov 5, 2026 | 248.13 | 252.76 | 242.53 | 250.69 | +8.55 | +3.53% | 1,113,800 |
| Nov 4, 2026 | 237.77 | 243.54 | 235.23 | 242.14 | +16.15 | +7.15% | 868,200 |
| Nov 3, 2026 | 229.27 | 229.27 | 224.91 | 225.99 | -3.28 | -1.43% | 453,700 |
| Nov 2, 2026 | 229.00 | 232.24 | 227.32 | 229.27 | +4.32 | +1.92% | 672,600 |
| Oct 30, 2026 | 226.12 | 227.29 | 221.26 | 224.95 | -6.65 | -2.87% | 607,400 |
| Oct 29, 2026 | 233.60 | 235.12 | 229.37 | 231.60 | -7.20 | -3.02% | 532,000 |
| Oct 28, 2026 | 235.00 | 238.89 | 233.50 | 238.80 | +2.40 | +1.02% | 443,200 |
| Oct 27, 2026 | 231.83 | 236.82 | 230.41 | 236.40 | +5.74 | +2.49% | 551,400 |
| Oct 26, 2026 | 228.99 | 232.71 | 227.61 | 230.66 | +1.91 | +0.83% | 328,900 |
| Oct 23, 2026 | 231.00 | 232.39 | 225.25 | 228.75 | -3.19 | -1.38% | 698,000 |
| Oct 22, 2026 | 237.23 | 239.24 | 231.50 | 231.94 | -11.55 | -4.74% | 533,300 |
| Oct 21, 2026 | 242.09 | 244.05 | 240.60 | 243.49 | +2.37 | +0.98% | 411,800 |
| Oct 20, 2026 | 238.63 | 244.76 | 237.23 | 241.12 | -0.46 | -0.19% | 425,800 |
| Oct 19, 2026 | 243.09 | 244.66 | 239.85 | 241.58 | -2.14 | -0.88% | 318,800 |
| Oct 16, 2026 | 240.55 | 247.20 | 239.80 | 243.72 | +2.84 | +1.18% | 438,400 |
| Oct 15, 2026 | 240.00 | 241.94 | 235.73 | 240.88 | +5.83 | +2.48% | 640,200 |
| Oct 14, 2026 | 238.04 | 240.82 | 233.43 | 235.05 | -8.80 | -3.61% | 787,800 |
| Oct 13, 2026 | 247.98 | 247.98 | 241.69 | 243.85 | -1.90 | -0.77% | 310,700 |
| Oct 12, 2026 | 243.28 | 246.49 | 243.20 | 245.75 | +0.90 | +0.37% | 208,600 |
| Oct 9, 2026 | 245.00 | 247.96 | 243.89 | 244.85 | +4.35 | +1.81% | 509,100 |
| Oct 8, 2026 | 236.48 | 242.31 | 236.17 | 240.50 | +2.60 | +1.09% | 423,100 |
| Oct 7, 2026 | 238.42 | 239.57 | 235.95 | 237.90 | -6.08 | -2.49% | 513,700 |
| Oct 6, 2026 | 241.69 | 246.57 | 239.43 | 243.98 | +3.20 | +1.33% | 670,800 |
| Oct 5, 2026 | 239.46 | 243.19 | 234.96 | 240.78 | +1.48 | +0.62% | 441,600 |
| Oct 2, 2026 | 238.83 | 242.52 | 235.79 | 239.30 | +3.51 | +1.49% | 786,300 |
| Oct 1, 2026 | 237.96 | 241.71 | 235.49 | 235.79 | -2.32 | -0.97% | 842,000 |
| Sep 30, 2026 | 252.06 | 259.00 | 220.16 | 238.11 | -9.83 | -3.96% | 3,657,900 |
| Sep 29, 2026 | 245.81 | 248.95 | 245.00 | 247.94 | +2.13 | +0.87% | 585,200 |
| Sep 28, 2026 | 247.50 | 251.71 | 244.56 | 245.81 | -12.06 | -4.68% | 783,800 |
| Sep 25, 2026 | 260.99 | 260.99 | 255.19 | 257.87 | -2.02 | -0.78% | 377,500 |
| Sep 24, 2026 | 258.76 | 260.13 | 255.01 | 259.89 | -1.02 | -0.39% | 570,900 |
| Sep 23, 2026 | 261.05 | 262.37 | 258.00 | 260.91 | -6.29 | -2.35% | 661,700 |
| Sep 22, 2026 | 261.69 | 269.10 | 261.03 | 267.20 | +5.52 | +2.11% | 532,400 |
| Sep 21, 2026 | 266.51 | 266.51 | 261.29 | 261.68 | -4.25 | -1.60% | 467,500 |
| Sep 18, 2026 | 267.63 | 267.63 | 261.39 | 265.93 | -0.67 | -0.25% | 1,102,800 |
| Sep 17, 2026 | 266.82 | 268.31 | 261.34 | 266.60 | +7.19 | +2.77% | 397,400 |
| Sep 16, 2026 | 266.43 | 268.05 | 255.66 | 259.41 | -3.68 | -1.40% | 675,600 |
| Sep 15, 2026 | 261.37 | 264.28 | 259.74 | 263.09 | +1.42 | +0.54% | 560,900 |
| Sep 14, 2026 | 258.17 | 263.46 | 257.39 | 261.67 | -4.33 | -1.63% | 696,400 |
| Sep 11, 2026 | 264.00 | 267.75 | 262.75 | 266.00 | +5.34 | +2.05% | 734,200 |
| Sep 10, 2026 | 260.62 | 263.57 | 256.78 | 260.66 | -4.77 | -1.80% | 650,800 |
| Sep 9, 2026 | 269.09 | 271.75 | 264.29 | 265.43 | +1.12 | +0.42% | 2,142,300 |
| Sep 8, 2026 | 266.25 | 269.68 | 263.48 | 264.31 | -1.87 | -0.70% | 352,700 |
| Sep 4, 2026 | 263.41 | 269.07 | 263.14 | 266.18 | -4.13 | -1.53% | 462,500 |
| Sep 3, 2026 | 266.63 | 271.62 | 262.68 | 270.31 | +10.60 | +4.08% | 824,000 |
| Sep 2, 2026 | 261.46 | 262.99 | 256.46 | 259.71 | +4.29 | +1.68% | 748,500 |
| Sep 1, 2026 | 257.40 | 263.00 | 254.41 | 255.42 | -7.73 | -2.94% | 947,700 |
| Aug 31, 2026 | 265.78 | 266.59 | 260.58 | 263.15 | -3.01 | -1.13% | 703,500 |
| Aug 28, 2026 | 272.84 | 273.98 | 262.18 | 266.16 | -5.15 | -1.90% | 1,143,300 |
| Aug 27, 2026 | 267.23 | 272.48 | 265.87 | 271.31 | +3.94 | +1.47% | 537,000 |
| Aug 26, 2026 | 267.02 | 269.61 | 263.57 | 267.37 | -4.40 | -1.62% | 1,023,400 |
| Aug 25, 2026 | 264.49 | 272.76 | 264.38 | 271.77 | +1.64 | +0.61% | 771,500 |
| Aug 24, 2026 | 266.76 | 270.19 | 264.88 | 270.13 | +4.39 | +1.65% | 649,600 |
| Aug 21, 2026 | 266.32 | 267.59 | 262.85 | 265.74 | +7.60 | +2.94% | 1,124,000 |
| Aug 20, 2026 | 249.00 | 258.75 | 248.78 | 258.14 | +7.07 | +2.82% | 1,090,700 |
| Aug 19, 2026 | 242.80 | 252.02 | 241.40 | 251.07 | +18.11 | +7.77% | 1,048,100 |
| Aug 18, 2026 | 236.00 | 237.22 | 232.60 | 232.96 | -5.60 | -2.35% | 618,100 |
| Aug 17, 2026 | 235.32 | 239.38 | 233.04 | 238.56 | +4.35 | +1.86% | 559,000 |
| Aug 14, 2026 | 234.69 | 236.56 | 232.24 | 234.21 | +2.64 | +1.14% | 477,600 |
65 days, newest first. Daily bars as drawn on the FNV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.