Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Franco-Nevada (FNV) Historical Prices

1,299 Followers
FNV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026246.11251.26241.58247.72247.72-0.42%856,5491.21
Nov 11, 2026257.00257.00247.76248.76248.76-2.75%757,6441.07
Nov 10, 2026255.94259.34252.38255.79255.79+0.33%675,4280.95
Nov 09, 2026261.99265.85260.00263.46263.46+3.34%968,6161.36
Nov 06, 2026247.81255.20245.68254.95254.95+1.70%621,4230.87
Nov 05, 2026248.13252.76242.53250.69250.69+3.53%1,113,8211.57
Nov 04, 2026237.77243.54235.23242.14242.14+7.15%868,2651.21
Nov 03, 2026229.27229.27224.91225.99225.99-1.43%453,6900.63
Nov 02, 2026229.00232.24227.32229.27229.27+1.92%672,6460.92
Oct 30, 2026226.12227.29221.26224.95224.95-2.87%607,3960.83
Oct 29, 2026233.60235.12229.37231.60231.60-3.02%532,0100.73
Oct 28, 2026235.00238.89233.50238.80238.80+1.02%443,1010.60
Oct 27, 2026231.83236.82230.41236.40236.40+2.49%551,4000.75
Oct 26, 2026228.99232.71227.61230.66230.66+0.83%328,8390.44
Oct 23, 2026231.00232.39225.25228.75228.75-1.38%697,9870.94
Oct 22, 2026237.23239.24231.50231.94231.94-4.74%533,1260.72
Oct 21, 2026242.09244.05240.60243.49243.49+0.98%411,8660.55
Oct 20, 2026238.63244.76237.23241.12241.12-0.19%425,8350.57
Oct 19, 2026243.09244.66239.85241.58241.58-0.88%318,7690.42
Oct 16, 2026240.55247.20239.80243.72243.72+1.18%438,4190.57
Oct 15, 2026240.00241.94235.73240.88240.88+2.48%640,2960.83
Oct 14, 2026238.04240.82233.43235.05235.05-3.61%788,3861.03
Oct 13, 2026247.98247.98241.69243.85243.85-0.77%310,6960.40
Oct 12, 2026243.28246.49243.20245.75245.75+0.37%208,6290.27
Oct 09, 2026245.00247.96243.89244.85244.85+1.81%509,1720.65
Oct 08, 2026236.48242.31236.17240.50240.50+1.09%423,1290.53
Oct 07, 2026238.42239.57235.95237.90237.90-2.49%513,7770.65
Oct 06, 2026241.69246.57239.43243.98243.98+1.33%671,0240.85
Oct 05, 2026239.46243.19234.96240.78240.78+0.62%441,6090.56
Oct 02, 2026238.83242.52235.79239.30239.30+1.49%786,3940.99
Oct 01, 2026237.96241.71235.49235.79235.79-0.97%827,7021.05
Sep 30, 2026252.06259.00220.16238.11238.11-3.96%3,657,9915.02
Sep 29, 2026245.81248.95245.00247.94247.94+0.87%585,2070.80
Sep 28, 2026247.50251.71244.56245.81245.81-4.68%788,9331.08
Sep 25, 2026260.99260.99255.19257.87257.87-0.78%380,5540.52
Sep 24, 2026258.76260.13255.01259.89259.89-0.39%570,9000.78
Sep 23, 2026261.05262.37258.00260.91260.91-2.35%661,6980.89
Sep 22, 2026261.69269.10261.03267.20267.20+2.11%532,4530.71
Sep 21, 2026266.51266.51261.29261.68261.68-1.60%467,6180.62
Sep 18, 2026267.63267.63261.39265.93265.93-0.25%1,102,9651.48
Sep 17, 2026266.82268.31261.34266.60266.60+2.77%397,3770.53
Sep 16, 2026266.43268.05255.66259.41259.41-1.40%675,6540.91
Sep 15, 2026261.37264.28259.74263.09263.09+0.54%560,9630.74
Sep 14, 2026258.17263.46257.39261.67261.67-1.63%696,4350.92
Sep 11, 2026264.00267.75262.75266.00266.00+2.05%734,3400.97
Sep 10, 2026260.62263.57256.78260.66260.66-1.63%650,9480.84
Sep 09, 2026269.09271.75264.29265.43264.99+0.42%2,142,3472.82
Sep 08, 2026266.25269.68263.48264.31263.87-0.70%352,7900.45
Sep 07, 2026263.41269.07263.14266.18265.740.00%00.00
Sep 04, 2026263.41269.07263.14266.18265.74-1.53%462,5330.56