Franco-Nevada Corporation (FNV)
NYSE: FNV
· Real-Time Price · USD
220.18
2.64 (1.21%)
At close: Oct 03, 2025, 3:59 PM
220.00
-0.08%
After-hours: Oct 03, 2025, 07:52 PM EDT
FNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 218.54 | 221.18 | 218.06 | 220.18 | 220.18 | 1.21% | 527,119 |
| Oct 2, 2025 | 222.32 | 223.39 | 210.46 | 217.54 | 217.54 | -2.13% | 1,086,544 |
| Oct 1, 2025 | 223.84 | 225.64 | 222.14 | 222.27 | 222.27 | -0.29% | 666,462 |
| Sep 30, 2025 | 217.43 | 223.15 | 216.86 | 222.91 | 222.91 | 1.74% | 823,104 |
| Sep 29, 2025 | 221.24 | 222.18 | 218.00 | 219.09 | 219.09 | 0.72% | 731,600 |
| Sep 26, 2025 | 214.99 | 217.87 | 214.00 | 217.53 | 217.53 | 1.69% | 605,927 |
| Sep 25, 2025 | 210.37 | 214.30 | 208.54 | 213.92 | 213.92 | 2.04% | 675,674 |
| Sep 24, 2025 | 213.76 | 214.02 | 208.94 | 209.64 | 209.64 | -1.71% | 574,513 |
| Sep 23, 2025 | 215.00 | 215.87 | 212.44 | 213.29 | 213.29 | -0.41% | 686,074 |
| Sep 22, 2025 | 218.58 | 218.58 | 211.77 | 214.17 | 214.17 | 0.11% | 869,702 |
| Sep 19, 2025 | 205.00 | 214.82 | 203.66 | 213.93 | 213.93 | 5.64% | 2,185,164 |
| Sep 18, 2025 | 198.80 | 203.03 | 197.95 | 202.50 | 202.50 | 0.81% | 787,776 |
| Sep 17, 2025 | 199.00 | 203.62 | 197.30 | 200.88 | 200.88 | 0.22% | 585,005 |
| Sep 16, 2025 | 203.96 | 204.29 | 200.41 | 200.43 | 200.43 | -1.72% | 754,243 |
| Sep 15, 2025 | 200.02 | 204.92 | 198.63 | 203.93 | 203.93 | 1.76% | 684,563 |
| Sep 12, 2025 | 203.20 | 203.84 | 200.37 | 200.40 | 200.40 | -0.72% | 803,841 |
| Sep 11, 2025 | 196.88 | 202.29 | 196.88 | 201.85 | 201.85 | 1.57% | 820,108 |
| Sep 10, 2025 | 197.00 | 198.91 | 195.82 | 198.73 | 198.35 | 1.32% | 1,118,200 |
| Sep 9, 2025 | 197.75 | 198.21 | 196.00 | 196.15 | 195.77 | -0.57% | 578,529 |
| Sep 8, 2025 | 195.97 | 198.24 | 194.68 | 197.27 | 196.89 | 1.80% | 812,687 |
Page 1 of 136