Dark

FNV
Franco-Nevada Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

238.50USD+3.211%(+7.42)1,385,257

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

224.66USD-2.778%(-6.42)0

After-hours

Aug 7, 2026 4:40:30 PM EDT

238.00USD-0.210%(-0.50)125,758

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	243.0500	245.7900	235.5000	238.6500	+3.276%	1,385,257	0.000%
2026-08-06	224.5200	231.8600	224.0100	231.0800	+2.000%	1,036,328	+3.276%
2026-08-05	230.7100	232.0600	225.5310	226.5500	+3.514%	912,943	+5.341%
2026-08-04	218.6300	221.8550	216.6800	218.8600	+1.976%	783,737	+9.042%
2026-08-03	211.7800	215.4500	210.5100	214.6200	+0.798%	354,334	+11.197%
2026-07-31	217.2000	218.1000	210.6700	212.9200	-3.813%	647,897	+12.084%
2026-07-30	218.5700	221.5600	215.6370	221.3600	+3.261%	696,751	+7.811%
2026-07-29	209.2400	219.0950	207.5000	214.3700	+1.790%	1,012,477	+11.326%
2026-07-28	211.8700	213.8199	209.2400	210.6000	-1.786%	490,082	+13.319%
2026-07-27	214.9400	217.1000	211.4210	214.4300	-0.116%	461,780	+11.295%
2026-07-24	216.0000	216.0800	213.0900	214.6800	+0.215%	720,054	+11.165%
2026-07-23	209.4200	215.4600	209.1924	214.2200	+0.051%	783,233	+11.404%
2026-07-22	212.0000	216.6200	211.7373	214.1100	+3.235%	1,077,500	+11.461%
2026-07-21	203.1000	209.3000	202.1500	207.4000	+3.612%	626,259	+15.068%
2026-07-20	199.5000	202.0700	199.4000	200.1700	-0.299%	769,925	+19.224%
2026-07-17	196.5700	201.5850	195.2893	200.7700	+1.327%	718,812	+18.867%
2026-07-16	199.0000	202.1300	196.5650	198.1400	-2.177%	701,639	+20.445%
2026-07-15	203.0500	205.2550	199.9400	202.5500	-0.197%	717,202	+17.823%
2026-07-14	205.5500	206.8700	201.7500	202.9500	+1.227%	733,507	+17.591%
2026-07-13	201.6700	204.7100	199.3900	200.4900	-2.447%	982,602	+19.033%
2026-07-10	207.6100	207.9000	203.6050	205.5200	-1.235%	407,827	+16.120%
2026-07-09	206.6300	209.1900	203.9400	208.0900	+2.175%	448,320	+14.686%
2026-07-08	205.7000	207.1000	199.0000	203.6600	-2.834%	823,301	+17.181%
2026-07-07	211.8700	214.2100	207.7900	209.6000	-1.490%	487,574	+13.860%
2026-07-06	218.0600	220.0000	211.5100	212.7700	-2.211%	543,598	+12.163%
2026-07-02	213.9850	217.7400	213.5000	217.5800	+4.360%	711,695	+9.684%
2026-07-01	207.4000	214.1700	207.4000	208.4900	+0.024%	643,348	+14.466%
2026-06-30	207.9300	209.0800	203.5001	208.4400	+0.569%	574,927	+14.493%
2026-06-29	214.3950	214.3950	206.1400	207.2600	-3.663%	745,053	+15.145%
2026-06-26	211.4200	217.2100	211.4200	215.1400	+2.448%	1,132,165	+10.928%
2026-06-25	215.2300	215.3900	209.1832	210.0000	+0.114%	879,236	+13.643%
2026-06-24	206.7200	210.9600	206.5600	209.7600	-1.945%	835,276	+13.773%
2026-06-23	215.2100	217.6700	212.5800	213.9200	-3.085%	648,855	+11.560%
2026-06-22	214.8300	221.1000	214.4700	220.7300	+0.670%	806,733	+8.119%
2026-06-18	225.4300	231.7850	217.4400	219.2600	-3.380%	1,399,535	+8.843%
2026-06-17	227.5000	237.4300	226.6500	226.9300	-1.408%	965,185	+5.165%
2026-06-16	225.9100	233.3200	225.5900	230.1700	+3.517%	816,333	+3.684%
2026-06-15	217.0000	223.5200	217.0000	222.3500	+6.154%	1,627,678	+7.331%
2026-06-12	209.9900	212.4300	204.2500	209.4600	+0.746%	1,059,125	+13.936%
2026-06-11	210.2000	210.8700	205.1100	207.9100	-0.264%	1,434,790	+14.785%
2026-06-10	208.0000	214.5400	207.3850	208.4600	-1.744%	3,255,945	+14.482%
2026-06-09	217.2100	217.2300	206.0900	212.1600	-1.206%	727,595	+12.486%
2026-06-08	220.0500	221.1871	213.2800	214.7500	-1.824%	1,230,434	+11.129%
2026-06-05	231.1500	231.1500	217.7900	218.7400	-7.306%	1,088,465	+9.102%
2026-06-04	231.9300	239.9900	231.9300	235.9800	+2.994%	902,228	+1.131%
2026-06-03	231.2600	233.5509	229.1100	229.1200	-2.882%	706,455	+4.159%
2026-06-02	229.0000	236.4400	225.9950	235.9200	+3.392%	954,049	+1.157%
2026-06-01	226.0600	230.2000	221.2850	228.1800	-1.092%	793,499	+4.588%
2026-05-29	227.4100	232.3900	225.2400	230.7000	+2.279%	675,219	+3.446%
2026-05-28	221.3300	227.7900	218.6200	225.5600	+1.048%	460,788	+5.803%
2026-05-27	225.0000	227.4744	222.9300	223.2200	-2.605%	719,504	+6.912%
2026-05-26	230.8600	231.9300	227.3000	229.1900	+1.326%	576,240	+4.128%
2026-05-22	224.9700	226.6800	221.6600	226.1900	+0.155%	482,986	+5.509%
2026-05-21	222.2400	228.2600	220.4400	225.8400	+0.289%	598,063	+5.672%
2026-05-20	225.5400	227.5200	221.0375	225.1900	+1.100%	753,717	+5.977%
2026-05-19	222.5400	225.1400	220.8100	222.7400	-1.185%	766,611	+7.143%
2026-05-18	226.3000	229.4300	222.7300	225.4100	+0.013%	544,678	+5.874%
2026-05-15	230.1000	231.4200	222.9000	225.3800	-5.303%	1,090,748	+5.888%
2026-05-14	238.9300	239.9950	234.1400	238.0000	-1.159%	861,712	+0.273%
2026-05-13	236.0900	243.7200	232.1800	240.7900	+1.599%	1,110,393	-0.889%
2026-05-12	234.7600	237.8400	229.3900	237.0000	-0.253%	1,200,037	+0.696%
2026-05-11	233.5500	238.9800	233.3600	237.6000	+2.365%	841,023	+0.442%
2026-05-08	230.9200	233.0000	229.4300	232.1100	+1.780%	875,801	+2.818%
2026-05-07	238.5100	240.4000	227.7100	228.0500	-2.751%	909,811	+4.648%
2026-05-06	235.0000	236.3624	231.4400	234.5000	+4.190%	855,470	+1.770%
2026-05-05	227.3200	228.2250	223.5701	225.0700	+0.500%	515,218	+6.034%
2026-05-04	225.0000	226.4400	223.0000	223.9500	-1.100%	416,777	+6.564%
2026-05-01	229.2400	232.3800	226.0001	226.4400	-1.693%	572,208	+5.392%
2026-04-30	234.4400	234.4400	227.7600	230.3400	+0.801%	802,985	+3.608%
2026-04-29	231.0000	232.1550	227.8600	228.5100	-1.687%	860,924	+4.437%
2026-04-28	236.2100	237.0000	231.2700	232.4300	-3.560%	759,885	+2.676%
2026-04-27	240.5300	242.4400	238.0000	241.0100	-0.545%	479,852	-0.979%
2026-04-24	247.0000	247.1700	240.3900	242.3300	-0.701%	583,819	-1.519%
2026-04-23	243.6600	247.0000	240.3910	244.0400	-1.334%	666,176	-2.209%
2026-04-22	250.0000	252.7900	246.2100	247.3400	-0.065%	677,121	-3.513%
2026-04-21	256.0300	257.6200	246.9000	247.5000	-4.118%	761,619	-3.576%
2026-04-20	260.6000	261.0000	256.6400	258.1300	-1.665%	473,925	-7.547%
2026-04-17	262.0800	266.0100	256.7100	262.5000	+1.831%	730,547	-9.086%
2026-04-16	258.9300	259.6800	256.3550	257.7800	+0.370%	532,589	-7.421%
2026-04-15	255.5000	259.3100	251.6200	256.8300	-0.179%	824,564	-7.079%
2026-04-14	263.1400	265.0000	256.5850	257.2900	-1.054%	902,239	-7.245%
2026-04-13	259.0000	262.8200	258.7000	260.0300	-0.581%	388,531	-8.222%
2026-04-10	261.8400	264.6300	259.3300	261.5500	+0.530%	480,319	-8.755%
2026-04-09	266.1700	270.7050	259.9500	260.1700	-1.886%	650,015	-8.272%
2026-04-08	270.0000	272.9750	262.7300	265.1700	+1.508%	907,967	-10.001%
2026-04-07	257.2300	261.3900	252.2300	261.2300	+1.864%	604,866	-8.644%
2026-04-06	258.0000	259.5400	254.5100	256.4500	-0.501%	456,130	-6.941%
2026-04-02	246.4600	259.8200	246.3850	257.7400	+0.881%	800,488	-7.407%
2026-04-01	253.8500	259.5801	251.4000	255.4900	+3.416%	842,381	-6.591%
2026-03-31	238.5300	247.7700	237.5200	247.0500	+5.758%	960,027	-3.400%
2026-03-30	237.4900	239.7800	230.6800	233.6000	-0.150%	740,759	+2.162%
2026-03-27	228.2600	237.4100	227.8800	233.9500	+2.664%	1,378,396	+2.009%
2026-03-26	226.8700	236.1400	225.7400	227.8800	-2.478%	861,116	+4.726%
2026-03-25	239.1100	240.0000	231.9550	233.6700	+1.283%	791,069	+2.131%
2026-03-24	224.2200	232.7100	222.3450	230.7100	+1.702%	870,579	+3.442%
2026-03-23	223.2100	232.2150	223.2100	226.8500	+1.937%	1,355,138	+5.202%
2026-03-20	230.8700	231.5100	219.1000	222.5400	-3.683%	1,606,653	+7.239%
2026-03-19	230.9200	232.7000	225.9001	231.0500	-5.047%	1,841,090	+3.289%
2026-03-18	248.7400	249.0000	242.0500	243.3300	-4.528%	1,100,238	-1.923%
2026-03-17	255.5900	259.3700	253.1200	254.8700	+0.291%	437,145	-6.364%
2026-03-16	251.1500	257.2100	250.7500	254.1300	+0.897%	718,893	-6.091%
2026-03-13	260.9200	263.0000	250.4200	251.8700	-4.414%	739,612	-5.249%
2026-03-12	263.8800	265.5400	258.7700	263.5000	-0.835%	999,568	-9.431%
2026-03-11	268.4100	268.4100	258.0000	265.7200	+1.200%	2,456,402	-10.187%
2026-03-10	267.3200	269.3300	262.0700	262.5700	-0.171%	696,331	-9.110%
2026-03-09	252.5900	264.6100	248.0301	263.0200	+1.259%	988,046	-9.265%
2026-03-06	251.8700	262.1200	250.5700	259.7500	+1.723%	1,133,594	-8.123%
2026-03-05	257.0600	258.1500	247.4100	255.3500	-2.527%	825,038	-6.540%
2026-03-04	265.2500	266.2700	258.9000	261.9700	-0.168%	682,286	-8.902%
2026-03-03	263.2600	265.3150	251.5950	262.4100	-5.581%	954,331	-9.055%
2026-03-02	283.4000	285.6700	269.4755	277.9200	-0.959%	962,436	-14.130%
2026-02-27	282.3300	284.5000	279.0000	280.6100	-0.075%	512,025	-14.953%
2026-02-26	274.6700	281.2550	271.0000	280.8200	+1.850%	405,105	-15.017%
2026-02-25	276.7900	277.9400	272.0700	275.7200	+0.878%	442,019	-13.445%
2026-02-24	266.1500	275.5600	264.4525	273.3200	+0.901%	525,485	-12.685%
2026-02-23	262.4200	271.2300	262.0000	270.8800	+4.025%	716,377	-11.898%
2026-02-20	254.3600	261.1600	252.5600	260.4000	+2.134%	850,824	-8.353%
2026-02-19	252.3400	255.5000	250.0000	254.9600	+0.307%	494,755	-6.397%
2026-02-18	251.8300	256.1000	250.4100	254.1800	+1.782%	789,772	-6.110%
2026-02-17	244.3800	249.7700	241.4750	249.7300	-0.972%	462,660	-4.437%
2026-02-13	243.5000	252.7400	242.1600	252.1800	+5.330%	608,591	-5.365%
2026-02-12	257.6900	257.6900	239.2200	239.4200	-7.094%	859,910	-0.322%
2026-02-11	260.4600	263.4899	252.0000	257.7000	+1.055%	466,525	-7.392%
2026-02-10	247.6700	255.3500	247.6300	255.0100	+2.694%	738,773	-6.415%
2026-02-09	237.1800	248.3900	236.2700	248.3200	+6.998%	840,678	-3.894%
2026-02-06	230.4900	234.2000	229.1400	232.0800	+3.427%	946,611	+2.831%
2026-02-05	231.4100	236.2400	222.9650	224.3900	-5.940%	1,130,289	+6.355%
2026-02-04	243.9400	243.9900	233.8100	238.5600	-0.046%	1,107,413	+0.038%
2026-02-03	242.8900	242.8900	232.9700	238.6700	+2.438%	1,291,082	-0.008%
2026-02-02	232.5200	240.2600	229.7400	232.9900	-0.585%	960,382	+2.429%
2026-01-30	245.2500	251.9700	232.0701	234.3600	-10.471%	1,946,624	+1.831%
2026-01-29	273.3900	273.5550	256.1500	261.7700	-2.193%	1,260,042	-8.832%
2026-01-28	266.9700	268.8000	262.2300	267.6400	+2.180%	1,006,358	-10.832%
2026-01-27	260.0000	263.8500	252.0000	261.9300	+1.010%	1,043,521	-8.888%
2026-01-26	262.5000	266.6100	258.8900	259.3100	+1.392%	1,433,373	-7.967%
2026-01-23	261.3700	261.7000	252.2700	255.7500	-0.995%	1,435,301	-6.686%
2026-01-22	252.4000	261.0400	252.2800	258.3200	+2.345%	855,843	-7.615%
2026-01-21	256.9900	258.2850	249.4100	252.4000	-0.304%	1,189,693	-5.448%
2026-01-20	253.7200	255.4290	250.5800	253.1700	+3.865%	1,309,692	-5.735%
2026-01-16	239.7400	243.8300	236.7650	243.7500	+1.427%	912,956	-2.092%
2026-01-15	236.0600	241.4750	234.9500	240.3200	+1.264%	712,797	-0.695%
2026-01-14	240.4800	241.8750	232.9750	237.3200	-0.130%	798,056	+0.560%
2026-01-13	234.1000	238.5700	231.1300	237.6300	+2.919%	857,580	+0.429%
2026-01-12	235.1800	235.1800	229.5950	230.8900	+0.927%	877,145	+3.361%
2026-01-09	227.5100	236.7300	226.4900	228.7700	+1.441%	1,320,890	+4.319%
2026-01-08	213.5300	225.7000	213.0100	225.5200	+3.640%	776,168	+5.822%
2026-01-07	215.6800	218.2600	211.6500	217.6000	-0.902%	772,325	+9.674%
2026-01-06	215.0000	219.5800	211.6100	219.5800	+3.366%	629,651	+8.685%
2026-01-05	211.5000	220.5800	210.8358	212.4300	+1.846%	622,139	+12.343%
2026-01-02	208.5800	210.1199	202.6200	208.5800	+0.627%	535,032	+14.417%
2025-12-31	206.7300	209.4300	206.3800	207.2800	-0.480%	288,256	+15.134%
2025-12-30	211.8900	211.8900	207.8600	208.2800	+0.255%	453,012	+14.581%
2025-12-29	209.7500	212.2700	205.1700	207.7500	-4.443%	800,414	+14.874%
2025-12-26	217.1100	218.5980	214.8800	217.4100	+0.737%	245,377	+9.770%
2025-12-24	215.0500	216.2400	212.2600	215.8200	-0.014%	212,119	+10.578%
2025-12-23	215.1100	216.0250	212.6300	215.8500	+0.494%	428,439	+10.563%
2025-12-22	215.5500	217.5000	213.2600	214.7900	+1.373%	487,041	+11.109%
2025-12-19	209.7300	213.8900	208.5800	211.8800	+1.587%	1,639,324	+12.635%
2025-12-18	206.5800	210.6050	206.1000	208.5700	+0.014%	786,317	+14.422%
2025-12-17	211.0100	211.2700	206.0300	208.5400	-0.244%	570,957	+14.438%
2025-12-16	213.0000	214.1850	208.8300	209.0500	-1.457%	782,679	+14.159%
2025-12-15	217.9000	218.6500	210.6800	212.1400	-1.399%	609,986	+12.496%
2025-12-12	218.2900	220.2500	214.2700	215.1500	+0.439%	645,836	+10.923%
2025-12-11	207.9000	215.1600	207.9000	214.2100	+3.025%	683,515	+11.409%
2025-12-10	204.8900	209.4800	200.6110	207.9200	+2.459%	869,862	+14.780%
2025-12-09	200.6900	203.3600	200.1600	202.9300	+1.811%	571,682	+17.602%
2025-12-08	203.5200	204.4800	198.9900	199.3200	-1.895%	558,529	+19.732%
2025-12-05	204.7500	207.1050	202.1800	203.1700	+0.118%	433,849	+17.463%
2025-12-04	201.2400	204.5900	201.2400	202.9300	+0.049%	358,376	+17.602%
2025-12-03	204.6600	205.7850	201.8250	202.8300	-0.270%	2,166,141	+17.660%
2025-12-02	205.6900	207.1825	197.5300	203.3800	-1.810%	718,300	+17.342%
2025-12-01	211.0000	211.2100	206.2035	207.1300	-1.291%	814,449	+15.217%
2025-11-28	207.9950	210.7500	207.0000	209.8400	+1.196%	470,498	+13.730%
2025-11-26	202.7800	207.9300	202.7800	207.3600	+3.272%	587,734	+15.090%
2025-11-25	200.0000	201.4600	198.0850	200.7900	+0.395%	543,848	+18.856%
2025-11-24	191.9000	200.1100	191.9000	200.0000	+4.548%	839,523	+19.325%
2025-11-21	189.5400	193.2600	188.4701	191.3000	+0.705%	542,315	+24.752%
2025-11-20	197.8300	198.1200	188.7104	189.9600	-3.333%	598,229	+25.632%
2025-11-19	198.2500	199.3300	193.7250	196.5100	+0.614%	488,783	+21.444%
2025-11-18	197.4300	198.5400	193.8500	195.3100	+0.097%	519,001	+22.190%
2025-11-17	197.0000	198.3300	193.2800	195.1200	-0.934%	524,199	+22.309%
2025-11-14	190.4300	198.2700	190.0000	196.9600	-0.046%	916,693	+21.167%
2025-11-13	201.4800	201.5000	195.8601	197.0500	-1.441%	627,484	+21.111%
2025-11-12	194.6600	200.4900	194.0600	199.9300	+2.802%	585,668	+19.367%
2025-11-11	195.4700	195.9800	192.1200	194.4800	-0.185%	400,283	+22.712%
2025-11-10	196.6000	197.0150	193.1000	194.8400	+1.416%	741,931	+22.485%
2025-11-07	189.9700	192.1900	187.4700	192.1200	+2.126%	494,959	+24.219%
2025-11-06	189.0000	191.3400	187.1910	188.1200	+0.213%	679,842	+26.861%
2025-11-05	187.5600	188.9500	185.5200	187.7200	+1.630%	732,558	+27.131%
2025-11-04	183.3200	186.4900	181.9500	184.7100	-1.656%	998,898	+29.203%
2025-11-03	186.8300	188.5200	185.3900	187.8200	+0.638%	950,485	+27.063%
2025-10-31	188.5000	189.4700	185.4800	186.6300	-1.202%	764,682	+27.873%
2025-10-30	185.0000	190.2950	185.0000	188.9000	+1.292%	747,386	+26.337%
2025-10-29	190.2700	190.6700	184.8000	186.4900	-0.225%	800,382	+27.969%
2025-10-28	183.1400	187.4900	181.5000	186.9100	+1.598%	850,542	+27.682%
2025-10-27	185.8000	187.6400	182.6200	183.9700	-3.225%	1,207,095	+29.722%
2025-10-24	188.8200	191.8200	188.8200	190.1000	-0.632%	519,520	+25.539%
2025-10-23	193.7100	195.2500	190.3100	191.3100	+0.716%	1,219,195	+24.745%
2025-10-22	190.8500	194.8700	188.3500	189.9500	-1.432%	1,556,587	+25.638%
2025-10-21	194.9100	197.5000	192.0100	192.7100	-6.082%	2,580,541	+23.839%
2025-10-20	207.1100	207.6150	204.7650	205.1900	+0.736%	617,709	+16.307%
2025-10-17	212.8700	212.9400	200.6700	203.6900	-5.322%	1,207,968	+17.163%
2025-10-16	210.0000	219.5700	209.7650	215.1400	+2.726%	1,189,805	+10.928%
2025-10-15	210.1300	211.1400	205.8500	209.4300	+0.273%	1,098,526	+13.952%
2025-10-14	208.3500	210.7950	206.9300	208.8600	-1.295%	1,055,132	+14.263%
2025-10-13	209.0000	212.0500	208.5300	211.6000	+3.411%	496,275	+12.784%
2025-10-10	206.0000	206.2200	202.7700	204.6200	+0.412%	703,015	+16.631%
2025-10-09	215.7700	215.7700	202.4400	203.7800	-4.816%	1,172,046	+17.112%
2025-10-08	221.2800	222.0000	211.5600	214.0900	-1.504%	1,185,933	+11.472%
2025-10-07	222.0800	222.8200	217.0700	217.3600	-1.993%	759,751	+9.795%
2025-10-06	222.3000	223.6800	220.8600	221.7800	+0.727%	744,201	+7.607%
2025-10-03	218.5400	221.1800	218.0600	220.1800	+1.214%	537,561	+8.389%
2025-10-02	222.3200	223.3900	210.4600	217.5400	-2.128%	1,086,544	+9.704%
2025-10-01	223.8400	225.6350	222.1400	222.2700	-0.287%	666,462	+7.369%
2025-09-30	217.4300	223.1500	216.8600	222.9100	+1.744%	823,104	+7.061%
2025-09-29	221.2400	222.1750	218.0000	219.0900	+0.717%	731,590	+8.928%
2025-09-26	214.9900	217.8700	214.0000	217.5300	+1.688%	605,927	+9.709%
2025-09-25	210.3700	214.3000	208.5400	213.9200	+2.042%	675,674	+11.560%
2025-09-24	213.7600	214.0192	208.9400	209.6400	-1.711%	574,513	+13.838%
2025-09-23	215.0000	215.8700	212.4350	213.2900	-0.411%	686,074	+11.890%
2025-09-22	218.5800	218.5800	211.7700	214.1700	+0.112%	869,702	+11.430%
2025-09-19	205.0000	214.8150	203.6550	213.9300	+5.644%	2,185,164	+11.555%
2025-09-18	198.8000	203.0300	197.9500	202.5000	+0.806%	787,776	+17.852%
2025-09-17	199.0000	203.6200	197.3000	200.8800	+0.225%	585,005	+18.802%
2025-09-16	203.9600	204.2900	200.4100	200.4300	-1.716%	754,243	+19.069%
2025-09-15	200.0200	204.9200	198.6300	203.9300	+1.761%	684,563	+17.025%
2025-09-12	203.2000	203.8400	200.3700	200.4000	-0.718%	803,841	+19.087%
2025-09-11	196.8800	202.2900	196.8800	201.8500	+1.570%	820,108	+18.231%
2025-09-10	197.0000	198.9100	195.8200	198.7300	+1.315%	1,118,187	+20.088%
2025-09-09	197.7500	198.2100	196.0000	196.1500	-0.568%	578,529	+21.667%
2025-09-08	195.9700	198.2400	194.6800	197.2700	+1.796%	812,687	+20.976%
2025-09-05	193.8600	194.8700	190.6268	193.7900	+1.979%	585,830	+23.149%
2025-09-04	187.4400	190.4000	185.7500	190.0300	+0.016%	624,221	+25.585%
2025-09-03	191.0000	192.0350	189.0700	190.0000	-0.210%	781,061	+25.605%
2025-09-02	190.5000	191.5550	187.4200	190.4000	+1.088%	1,086,264	+25.341%
2025-08-29	184.5600	189.0000	183.4950	188.3500	+2.109%	507,552	+26.706%
2025-08-28	186.1700	186.1700	183.6500	184.4600	-0.716%	419,601	+29.378%
2025-08-27	185.5100	186.0250	183.7400	185.7900	-0.027%	622,941	+28.451%
2025-08-26	182.9600	186.0000	182.6300	185.8400	+1.774%	504,403	+28.417%
2025-08-25	185.8300	186.4100	182.5500	182.6000	-1.351%	624,715	+30.696%
2025-08-22	181.3400	186.1200	180.3200	185.1000	+1.782%	808,714	+28.930%
2025-08-21	178.0100	183.9050	178.0100	181.8600	+1.974%	536,103	+31.227%
2025-08-20	174.6500	178.4950	173.8370	178.3400	+2.849%	728,126	+33.817%
2025-08-19	176.1500	176.5300	173.3900	173.4000	-1.511%	499,675	+37.630%
2025-08-18	177.3800	177.7600	174.9500	176.0600	-0.739%	543,795	+35.550%
2025-08-15	177.7700	178.6000	176.0721	177.3700	0.000%	755,890	+34.549%
2025-08-14	178.8000	180.9800	176.1200	177.3700	-0.988%	663,779	+34.549%
2025-08-13	178.4000	180.1500	177.3300	179.1400	+0.737%	827,664	+33.220%
2025-08-12	177.3400	178.4100	173.8500	177.8300	+1.247%	984,866	+34.201%
2025-08-11	167.2500	176.4100	165.5900	175.6400	+2.360%	1,199,469	+35.875%
2025-08-08	172.5000	173.2900	170.8100	171.5900	+0.076%	785,906	+39.082%
2025-08-07	172.7200	172.8650	170.5100	171.4600	+0.240%	487,988	+39.187%
2025-08-06	171.3700	172.5500	170.4600	171.0500	-0.006%	460,528	+39.521%
2025-08-05	165.3900	171.3700	164.9050	171.0600	+2.615%	743,356	+39.512%
2025-08-04	162.8400	166.9700	162.5500	166.7000	+3.105%	371,907	+43.161%
2025-08-01	162.7500	162.7500	160.2100	161.6800	+1.475%	898,949	+47.606%
2025-07-31	158.5100	159.9100	158.2600	159.3300	+0.899%	641,269	+49.783%
2025-07-30	160.3800	161.6000	157.1850	157.9100	-2.735%	577,376	+51.130%
2025-07-29	160.1600	162.4900	159.0350	162.3500	+1.102%	566,616	+46.997%
2025-07-28	161.4000	161.7000	159.2500	160.5800	-1.394%	697,816	+48.618%
2025-07-25	162.0800	164.3600	161.2550	162.8500	+0.129%	911,866	+46.546%
2025-07-24	160.8200	163.7500	159.1833	162.6400	+0.265%	857,757	+46.735%
2025-07-23	160.0700	162.7200	160.0400	162.2100	+1.021%	979,935	+47.124%
2025-07-22	157.4900	160.7900	156.7850	160.5700	+2.996%	782,425	+48.627%
2025-07-21	156.2800	157.8970	155.5600	155.9000	+0.972%	622,692	+53.079%
2025-07-18	155.4500	156.5600	154.1100	154.4000	-0.116%	450,816	+54.566%
2025-07-17	154.9900	154.9900	152.8900	154.5800	-1.037%	434,744	+54.386%
2025-07-16	156.9800	158.5600	155.9100	156.2000	-0.541%	569,364	+52.785%
2025-07-15	158.8200	158.8200	154.6500	157.0500	-0.915%	637,476	+51.958%
2025-07-14	159.5000	161.2000	158.0400	158.5000	-0.702%	593,267	+50.568%
2025-07-11	159.7500	160.4600	158.6950	159.6200	+0.422%	596,388	+49.511%
2025-07-10	159.0800	159.7900	157.7900	158.9500	-0.082%	553,616	+50.142%
2025-07-09	158.0300	159.5900	157.2400	159.0800	+0.664%	848,954	+50.019%
2025-07-08	164.4000	164.8057	156.9700	158.0300	-4.450%	923,831	+51.016%
2025-07-07	165.0000	166.5800	161.6000	165.3900	+0.182%	1,033,348	+44.295%
2025-07-03	164.2000	165.5600	163.8700	165.0900	+0.395%	396,042	+44.558%
2025-07-02	164.2300	164.7600	161.9100	164.4400	+0.723%	740,387	+45.129%
2025-07-01	166.0000	166.7700	163.2100	163.2600	-0.403%	493,092	+46.178%
2025-06-30	161.5200	164.3650	160.5800	163.9200	+1.612%	693,053	+45.589%
2025-06-27	161.0900	161.8100	159.3300	161.3200	-2.064%	1,258,423	+47.936%
2025-06-26	164.0500	165.0000	163.1400	164.7200	+0.808%	488,398	+44.882%
2025-06-25	163.6000	165.3200	162.9400	163.4000	-1.090%	840,049	+46.053%
2025-06-24	163.8200	166.5600	161.2440	165.2000	-1.226%	872,809	+44.461%
2025-06-23	166.5000	170.1342	166.0100	167.2500	+0.875%	690,043	+42.691%
2025-06-20	167.3400	169.4000	165.7970	165.8000	-1.433%	990,391	+43.938%
2025-06-18	169.1800	169.2800	167.7000	168.2100	-0.438%	611,020	+41.876%
2025-06-17	172.0000	172.9700	167.9500	168.9500	-1.607%	783,821	+41.255%
2025-06-16	170.0000	172.3900	169.4550	171.7100	-0.029%	1,290,462	+38.984%
2025-06-13	169.1500	171.9400	168.8000	171.7600	+2.378%	1,090,779	+38.944%
2025-06-12	167.0000	167.8300	165.3550	167.7700	+1.679%	753,053	+42.248%
2025-06-11	164.7200	166.2000	163.5300	165.0000	+0.219%	2,310,878	+44.636%
2025-06-10	167.7800	168.2350	163.3900	164.6400	-1.502%	696,102	+44.953%
2025-06-09	167.1500	168.2400	165.9000	167.1500	-0.036%	748,059	+42.776%
2025-06-06	171.9300	171.9900	165.8600	167.2100	-3.061%	1,104,827	+42.725%
2025-06-05	179.5000	179.9900	172.3800	172.4900	-2.587%	1,182,297	+38.356%
2025-06-04	177.4200	178.3600	176.3600	177.0700	+0.397%	419,059	+34.777%
2025-06-03	176.3000	177.0900	175.2200	176.3700	-1.010%	599,257	+35.312%
2025-06-02	172.2500	178.3950	171.5200	178.1700	+5.551%	1,042,462	+33.945%
2025-05-30	167.0000	170.1500	167.0000	168.8000	+0.303%	734,719	+41.380%
2025-05-29	168.9900	169.3250	167.1900	168.2900	-0.125%	345,210	+41.809%
2025-05-28	169.1000	169.8600	166.9120	168.5000	+0.155%	456,701	+41.632%
2025-05-27	165.6700	169.1000	164.5100	168.2400	+0.226%	745,002	+41.851%
2025-05-23	165.8100	168.5700	164.7400	167.8600	+2.335%	483,905	+42.172%
2025-05-22	164.2700	164.9500	162.4600	164.0300	-0.990%	554,783	+45.492%
2025-05-21	165.4200	166.9200	164.0550	165.6700	+0.675%	642,135	+44.051%
2025-05-20	161.3900	164.5900	161.0000	164.5600	+1.618%	721,766	+45.023%
2025-05-19	160.8700	162.0200	159.3500	161.9400	+1.676%	613,642	+47.369%
2025-05-16	156.4700	159.3100	155.7900	159.2700	+0.145%	706,960	+49.840%
2025-05-15	157.5900	159.1200	155.7800	159.0400	+2.231%	607,107	+50.057%
2025-05-14	155.8150	156.5700	153.9600	155.5700	-1.550%	971,953	+53.404%
2025-05-13	159.0500	159.2550	155.6201	158.0200	-0.410%	1,021,381	+51.025%
2025-05-12	162.1600	163.0700	157.3000	158.6700	-6.240%	1,376,872	+50.407%
2025-05-09	168.8500	170.0000	164.8800	169.2300	+2.408%	1,012,566	+41.021%
2025-05-08	170.0800	170.0800	165.0200	165.2500	-2.920%	1,044,595	+44.418%
2025-05-07	169.5000	171.3400	168.4050	170.2200	-0.931%	835,556	+40.201%
2025-05-06	170.0200	172.0000	167.5000	171.8200	+2.286%	893,701	+38.895%
2025-05-05	168.8700	168.8700	165.4000	167.9800	+1.855%	664,508	+42.070%
2025-05-02	167.6700	167.6700	163.5000	164.9200	-0.465%	731,115	+44.707%
2025-05-01	167.1400	168.6100	165.4200	165.6900	-3.545%	1,155,691	+44.034%
2025-04-30	168.0000	172.1400	168.0000	171.7800	+1.681%	661,953	+38.928%
2025-04-29	170.0900	171.1200	168.3500	168.9400	-1.118%	738,513	+41.263%
2025-04-28	168.5800	170.9100	167.7900	170.8500	+0.447%	908,375	+39.684%
2025-04-25	167.2100	171.1500	167.0225	170.0900	-0.741%	637,728	+40.308%
2025-04-24	172.5000	172.5000	169.3200	171.3600	+0.723%	686,479	+39.268%
2025-04-23	165.9550	171.9900	165.2406	170.1300	-1.482%	1,796,418	+40.275%
2025-04-22	174.4000	176.8650	172.5000	172.6900	-0.283%	1,904,817	+38.196%
2025-04-21	176.3600	178.7400	170.6750	173.1800	+1.222%	1,384,996	+37.805%
2025-04-17	172.0000	172.7081	169.9600	171.0900	-0.863%	1,026,172	+39.488%
2025-04-16	173.9300	174.4400	170.3800	172.5800	+1.974%	1,478,167	+38.284%
2025-04-15	168.6000	171.2000	167.9500	169.2400	+0.148%	1,020,632	+41.013%
2025-04-14	164.0000	169.8700	163.1200	168.9900	+1.648%	1,538,935	+41.221%
2025-04-11	163.2700	167.3600	161.5000	166.2500	+5.569%	2,126,331	+43.549%
2025-04-10	151.8100	159.4900	150.5400	157.4800	+4.833%	1,771,439	+51.543%
2025-04-09	148.0400	152.5000	145.3900	150.2200	+5.020%	1,885,030	+58.867%
2025-04-08	150.5000	150.6904	142.0800	143.0400	-1.657%	1,237,482	+66.841%
2025-04-07	141.4800	150.1900	140.0300	145.4500	+0.297%	1,431,842	+64.077%
2025-04-04	155.0000	155.9700	144.7600	145.0200	-8.632%	1,962,735	+64.564%
2025-04-03	153.2100	161.3600	150.9300	158.7200	+1.089%	1,171,600	+50.359%
2025-04-02	157.1800	157.5600	155.7150	157.0100	-0.393%	589,503	+51.997%
2025-04-01	157.4500	158.7700	155.9700	157.6300	+0.044%	740,389	+51.399%
2025-03-31	157.3200	157.9600	154.9499	157.5600	+1.344%	757,412	+51.466%
2025-03-28	157.3600	159.3800	155.2900	155.4700	-1.126%	737,480	+53.502%
2025-03-27	154.2900	157.2900	153.9650	157.2400	+2.584%	808,596	+51.774%
2025-03-26	155.8800	156.3700	152.9200	153.2800	-1.630%	482,863	+55.695%
2025-03-25	157.7500	158.5200	154.8300	155.8200	+0.019%	789,861	+53.157%
2025-03-24	156.2400	157.7100	155.4000	155.7900	-0.026%	921,970	+53.187%
2025-03-21	154.1000	155.9500	152.7900	155.8300	+0.193%	806,887	+53.148%
2025-03-20	152.8900	156.6000	152.0000	155.5300	+0.830%	736,327	+53.443%
2025-03-19	154.3200	154.3250	152.2600	154.2500	-0.019%	587,491	+54.716%
2025-03-18	156.7400	156.8200	152.8900	154.2800	+0.130%	699,494	+54.686%
2025-03-17	153.3500	155.9700	152.9475	154.0800	+0.476%	829,287	+54.887%
2025-03-14	152.1400	153.8400	150.2500	153.3500	+2.145%	1,129,779	+55.624%
2025-03-13	147.1500	152.7700	147.1500	150.1300	+2.025%	1,702,298	+58.962%
2025-03-12	144.7800	148.7100	144.2200	147.1500	+0.967%	1,933,493	+62.181%
2025-03-11	145.0000	146.9100	144.0400	145.7400	+1.483%	969,716	+63.751%
2025-03-10	145.8400	148.0200	142.5100	143.6100	+0.230%	1,675,088	+66.179%
2025-03-07	142.6700	144.8050	141.2000	143.2800	+0.428%	921,228	+66.562%
2025-03-06	144.4700	146.7000	142.4700	142.6700	-2.294%	903,256	+67.274%
2025-03-05	143.7000	146.3500	142.7400	146.0200	+2.155%	673,460	+63.437%
2025-03-04	142.6200	144.2578	140.9900	142.9400	+1.225%	665,510	+66.958%
2025-03-03	144.1500	145.4700	140.9200	141.2100	-1.210%	770,009	+69.004%
2025-02-28	139.7100	143.8000	138.5900	142.9400	+1.239%	1,202,612	+66.958%
2025-02-27	139.2500	143.7000	138.4500	141.1900	+0.263%	983,745	+69.028%
2025-02-26	138.4200	141.6400	137.8200	140.8200	+1.317%	389,127	+69.472%
2025-02-25	138.9900	140.7700	137.0500	138.9900	-0.508%	458,442	+71.703%
2025-02-24	139.3800	140.4800	138.1600	139.7000	+0.728%	280,940	+70.830%
2025-02-21	140.7100	140.8960	138.4100	138.6900	-2.145%	542,970	+72.074%
2025-02-20	139.9800	142.2500	139.8775	141.7300	+1.192%	652,581	+68.384%
2025-02-19	140.3000	140.5300	138.4100	140.0600	-0.504%	444,566	+70.391%
2025-02-18	140.4700	141.0500	138.5600	140.7700	+1.771%	1,029,730	+69.532%

document.getElementById("SdDWvR").onerror = function(){this.style.display='none';}; .dark-mode .R6DHmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6DHmx{ color: #333333; background-color: white; border: 2px solid #333333; }FNVFranco-Nevada Corporationstock NYSE

FNV
Franco-Nevada Corporation
stock NYSE