Franco-Nevada Corporation (FNV)

208.44
+1.18 (0.57%)
NYSE· Last Trade: Jun 30th, 11:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franco-Nevada Corporation (FNV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026207.93209.08203.50208.44574,877208.44
6/29/2026214.40214.40206.14207.26745,040207.26
6/26/2026211.42217.21211.42215.141,132,165215.14
6/25/2026215.23215.39209.18210.00879,228210.00
6/24/2026206.72210.96206.56209.76834,698209.76
6/23/2026215.21217.67212.58213.92648,850213.92
6/22/2026214.83221.10214.47220.73806,714220.73
6/18/2026225.43231.78217.44219.261,399,535219.26
6/17/2026227.50237.43226.65226.93965,155226.93
6/16/2026225.91233.32225.59230.17816,087230.17
6/15/2026217.00223.52217.00222.351,627,677222.35
6/12/2026209.99212.43204.25209.461,059,125209.46
6/11/2026210.20210.87205.11207.911,434,413207.91
6/10/2026208.00214.54207.38208.463,255,939208.02
6/09/2026217.21217.23206.09212.16726,728211.71
6/08/2026220.05221.19213.28214.751,230,300214.30
6/05/2026231.15231.15217.79218.741,088,465218.28
6/04/2026231.93239.99231.93235.98902,213235.48
6/03/2026231.26233.55229.11229.12706,303228.64
6/02/2026229.00236.44226.00235.92954,047235.42
6/01/2026226.06230.20221.28228.18793,497227.70
5/29/2026227.41232.39225.24230.70675,219230.21
5/28/2026221.33227.79218.62225.56460,666225.08
5/27/2026225.00227.47222.93223.22719,503222.75
5/26/2026230.86231.93227.30229.19576,240228.71
5/22/2026224.97226.68221.66226.19482,986225.71
5/21/2026222.24228.26220.44225.84598,108225.36
5/20/2026225.54227.52221.04225.19753,537224.72
5/19/2026222.54225.14220.81222.74766,610222.27
5/18/2026226.30229.43222.73225.41544,438224.93
5/15/2026230.10231.42222.90225.381,090,748224.90
5/14/2026238.93240.00234.14238.00861,552237.50
5/13/2026236.09243.72232.18240.791,110,292240.28
5/12/2026234.76237.84229.39237.001,199,538236.50
5/11/2026233.55238.98233.36237.60840,734237.10
5/08/2026230.92233.00229.43232.11875,801231.62
5/07/2026238.51240.40227.71228.05909,609227.57
5/06/2026235.00236.36231.44234.50855,444234.00
5/05/2026227.32228.22223.57225.07515,208224.59
5/04/2026225.00226.44223.00223.95416,617223.48
5/01/2026229.24232.38226.00226.44572,208225.96
4/30/2026234.44234.44227.76230.34802,985229.85
4/29/2026231.00232.16227.86228.51860,888228.03
4/28/2026236.21237.00231.27232.43759,862231.94
4/27/2026240.53242.44238.00241.01479,838240.50
4/24/2026247.00247.17240.39242.33583,819241.82
4/23/2026243.66247.00240.39244.04666,054243.53
4/22/2026250.00252.79246.21247.34676,832246.82
4/21/2026256.03257.62246.90247.50761,564246.98
4/20/2026260.60261.00256.64258.13473,934257.58
4/17/2026262.08266.01256.71262.50730,547261.95
4/16/2026258.93259.68256.36257.78532,559257.24
4/15/2026255.50259.31251.62256.83824,564256.29
4/14/2026263.14265.00256.58257.29902,222256.75
4/13/2026259.00262.82258.70260.03388,274259.48
4/10/2026261.84264.63259.33261.55480,319261.00
4/09/2026266.17270.70259.95260.17650,011259.62
4/08/2026270.00272.98262.73265.17907,955264.61
4/07/2026257.23261.39252.23261.23604,180260.68
4/06/2026258.00259.54254.51256.45455,949255.91
4/02/2026246.46259.82246.38257.74800,488257.20
4/01/2026253.85259.58251.40255.49842,374254.95