Dark

FNV
Franco-Nevada Corporation
stock NYSE

At Close

Sep 23, 2026 3:59:52 PM EDT

260.58USD-2.478%(-6.62)598,385

260.52Bid 299.81Ask 39.29Spread

Pre-market

0.00USD-100.000%(-267.20)0

After-hours

Sep 23, 2026 4:48:30 PM EDT

259.04USD-0.589%(-1.54)250

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	261.0000	262.3600	258.1400	260.5800	-2.478%	598,385	0.000%
2026-09-22	261.6900	269.1000	261.0300	267.2000	+2.109%	532,454	-2.478%
2026-09-21	266.5100	266.5100	261.2900	261.6800	-1.598%	467,618	-0.420%
2026-09-18	267.6300	267.6300	261.3940	265.9300	-0.251%	1,102,965	-2.012%
2026-09-17	266.8200	268.3100	261.3400	266.6000	+2.772%	397,435	-2.258%
2026-09-16	266.4300	268.0500	255.6601	259.4100	-1.399%	675,654	+0.451%
2026-09-15	261.3700	264.2800	259.7400	263.0900	+0.543%	560,963	-0.954%
2026-09-14	258.1700	263.4600	257.3901	261.6700	-1.628%	696,436	-0.417%
2026-09-11	264.0000	267.7450	262.7450	266.0000	+2.049%	734,341	-2.038%
2026-09-10	260.6200	263.5650	256.7846	260.6600	-1.797%	650,949	-0.031%
2026-09-09	269.0900	271.7500	264.2900	265.4300	+0.424%	2,142,347	-1.827%
2026-09-08	266.2500	269.6800	263.4800	264.3100	-0.703%	352,791	-1.411%
2026-09-04	263.4100	269.0650	263.1400	266.1800	-1.528%	462,534	-2.104%
2026-09-03	266.6300	271.6200	262.6750	270.3100	+4.081%	824,346	-3.600%
2026-09-02	261.4600	262.9900	256.4600	259.7100	+1.680%	748,521	+0.335%
2026-09-01	257.4000	263.0000	254.4102	255.4200	-2.937%	947,846	+2.020%
2026-08-31	265.7800	266.5900	260.5800	263.1500	-1.131%	703,519	-0.977%
2026-08-28	272.8400	273.9800	262.1800	266.1600	-1.898%	1,143,512	-2.096%
2026-08-27	267.2300	272.4804	265.8700	271.3100	+1.474%	537,153	-3.955%
2026-08-26	267.0200	269.6100	263.5702	267.3700	-1.619%	1,023,664	-2.540%
2026-08-25	264.4900	272.7647	264.3800	271.7700	+0.607%	771,635	-4.117%
2026-08-24	266.7600	270.1900	264.8750	270.1300	+1.652%	650,358	-3.535%
2026-08-21	266.3200	267.5942	262.8500	265.7400	+2.944%	1,125,315	-1.942%
2026-08-20	249.0000	258.7500	248.7750	258.1400	+2.816%	1,090,931	+0.945%
2026-08-19	242.8000	252.0200	241.4000	251.0700	+7.774%	1,048,375	+3.788%
2026-08-18	236.0000	237.2199	232.6000	232.9600	-2.347%	618,420	+11.856%
2026-08-17	235.3200	239.3778	233.0400	238.5600	+1.857%	559,276	+9.230%
2026-08-14	234.6900	236.5550	232.2435	234.2100	+1.140%	477,629	+11.259%
2026-08-13	233.0000	233.8800	228.7600	231.5700	-1.852%	899,221	+12.528%
2026-08-12	241.2800	241.2800	232.3500	235.9400	-1.994%	1,128,720	+10.443%
2026-08-11	240.9300	243.2500	238.9700	240.7400	-0.066%	705,593	+8.241%
2026-08-10	237.2800	241.1200	234.2800	240.9000	+0.943%	794,118	+8.169%
2026-08-07	243.0500	245.7900	235.5000	238.6500	+3.276%	1,385,257	+9.189%
2026-08-06	224.5200	231.8600	224.0100	231.0800	+2.000%	1,036,328	+12.766%
2026-08-05	230.7100	232.0600	225.5310	226.5500	+3.514%	912,943	+15.021%
2026-08-04	218.6300	221.8550	216.6800	218.8600	+1.976%	783,737	+19.062%
2026-08-03	211.7800	215.4500	210.5100	214.6200	+0.798%	354,334	+21.415%
2026-07-31	217.2000	218.1000	210.6700	212.9200	-3.813%	647,897	+22.384%
2026-07-30	218.5700	221.5600	215.6370	221.3600	+3.261%	696,751	+17.718%
2026-07-29	209.2400	219.0950	207.5000	214.3700	+1.790%	1,012,477	+21.556%
2026-07-28	211.8700	213.8199	209.2400	210.6000	-1.786%	490,082	+23.732%
2026-07-27	214.9400	217.1000	211.4210	214.4300	-0.116%	461,780	+21.522%
2026-07-24	216.0000	216.0800	213.0900	214.6800	+0.215%	720,054	+21.381%
2026-07-23	209.4200	215.4600	209.1924	214.2200	+0.051%	783,233	+21.641%
2026-07-22	212.0000	216.6200	211.7373	214.1100	+3.235%	1,077,500	+21.704%
2026-07-21	203.1000	209.3000	202.1500	207.4000	+3.612%	626,259	+25.641%
2026-07-20	199.5000	202.0700	199.4000	200.1700	-0.299%	769,925	+30.179%
2026-07-17	196.5700	201.5850	195.2893	200.7700	+1.327%	718,812	+29.790%
2026-07-16	199.0000	202.1300	196.5650	198.1400	-2.177%	701,639	+31.513%
2026-07-15	203.0500	205.2550	199.9400	202.5500	-0.197%	717,202	+28.650%
2026-07-14	205.5500	206.8700	201.7500	202.9500	+1.227%	733,507	+28.396%
2026-07-13	201.6700	204.7100	199.3900	200.4900	-2.447%	982,602	+29.972%
2026-07-10	207.6100	207.9000	203.6050	205.5200	-1.235%	407,827	+26.791%
2026-07-09	206.6300	209.1900	203.9400	208.0900	+2.175%	448,320	+25.225%
2026-07-08	205.7000	207.1000	199.0000	203.6600	-2.834%	823,301	+27.949%
2026-07-07	211.8700	214.2100	207.7900	209.6000	-1.490%	487,574	+24.323%
2026-07-06	218.0600	220.0000	211.5100	212.7700	-2.211%	543,598	+22.470%
2026-07-02	213.9850	217.7400	213.5000	217.5800	+4.360%	711,695	+19.763%
2026-07-01	207.4000	214.1700	207.4000	208.4900	+0.024%	643,348	+24.984%
2026-06-30	207.9300	209.0800	203.5001	208.4400	+0.569%	574,927	+25.014%
2026-06-29	214.3950	214.3950	206.1400	207.2600	-3.663%	745,053	+25.726%
2026-06-26	211.4200	217.2100	211.4200	215.1400	+2.448%	1,132,165	+21.121%
2026-06-25	215.2300	215.3900	209.1832	210.0000	+0.114%	879,236	+24.086%
2026-06-24	206.7200	210.9600	206.5600	209.7600	-1.945%	835,276	+24.228%
2026-06-23	215.2100	217.6700	212.5800	213.9200	-3.085%	648,855	+21.812%
2026-06-22	214.8300	221.1000	214.4700	220.7300	+0.670%	806,733	+18.054%
2026-06-18	225.4300	231.7850	217.4400	219.2600	-3.380%	1,399,535	+18.845%
2026-06-17	227.5000	237.4300	226.6500	226.9300	-1.408%	965,185	+14.828%
2026-06-16	225.9100	233.3200	225.5900	230.1700	+3.517%	816,333	+13.212%
2026-06-15	217.0000	223.5200	217.0000	222.3500	+6.154%	1,627,678	+17.194%
2026-06-12	209.9900	212.4300	204.2500	209.4600	+0.746%	1,059,125	+24.406%
2026-06-11	210.2000	210.8700	205.1100	207.9100	-0.264%	1,434,790	+25.333%
2026-06-10	208.0000	214.5400	207.3850	208.4600	-1.744%	3,255,945	+25.002%
2026-06-09	217.2100	217.2300	206.0900	212.1600	-1.206%	727,595	+22.822%
2026-06-08	220.0500	221.1871	213.2800	214.7500	-1.824%	1,230,434	+21.341%
2026-06-05	231.1500	231.1500	217.7900	218.7400	-7.306%	1,088,465	+19.128%
2026-06-04	231.9300	239.9900	231.9300	235.9800	+2.994%	902,228	+10.425%
2026-06-03	231.2600	233.5509	229.1100	229.1200	-2.882%	706,455	+13.731%
2026-06-02	229.0000	236.4400	225.9950	235.9200	+3.392%	954,049	+10.453%
2026-06-01	226.0600	230.2000	221.2850	228.1800	-1.092%	793,499	+14.199%
2026-05-29	227.4100	232.3900	225.2400	230.7000	+2.279%	675,219	+12.952%
2026-05-28	221.3300	227.7900	218.6200	225.5600	+1.048%	460,788	+15.526%
2026-05-27	225.0000	227.4744	222.9300	223.2200	-2.605%	719,504	+16.737%
2026-05-26	230.8600	231.9300	227.3000	229.1900	+1.326%	576,240	+13.696%
2026-05-22	224.9700	226.6800	221.6600	226.1900	+0.155%	482,986	+15.204%
2026-05-21	222.2400	228.2600	220.4400	225.8400	+0.289%	598,063	+15.383%
2026-05-20	225.5400	227.5200	221.0375	225.1900	+1.100%	753,717	+15.716%
2026-05-19	222.5400	225.1400	220.8100	222.7400	-1.185%	766,611	+16.988%
2026-05-18	226.3000	229.4300	222.7300	225.4100	+0.013%	544,678	+15.603%
2026-05-15	230.1000	231.4200	222.9000	225.3800	-5.303%	1,090,748	+15.618%
2026-05-14	238.9300	239.9950	234.1400	238.0000	-1.159%	861,712	+9.487%
2026-05-13	236.0900	243.7200	232.1800	240.7900	+1.599%	1,110,393	+8.219%
2026-05-12	234.7600	237.8400	229.3900	237.0000	-0.253%	1,200,037	+9.949%
2026-05-11	233.5500	238.9800	233.3600	237.6000	+2.365%	841,023	+9.672%
2026-05-08	230.9200	233.0000	229.4300	232.1100	+1.780%	875,801	+12.266%
2026-05-07	238.5100	240.4000	227.7100	228.0500	-2.751%	909,811	+14.264%
2026-05-06	235.0000	236.3624	231.4400	234.5000	+4.190%	855,470	+11.122%
2026-05-05	227.3200	228.2250	223.5701	225.0700	+0.500%	515,218	+15.777%
2026-05-04	225.0000	226.4400	223.0000	223.9500	-1.100%	416,777	+16.356%
2026-05-01	229.2400	232.3800	226.0001	226.4400	-1.693%	572,208	+15.077%
2026-04-30	234.4400	234.4400	227.7600	230.3400	+0.801%	802,985	+13.128%
2026-04-29	231.0000	232.1550	227.8600	228.5100	-1.687%	860,924	+14.034%
2026-04-28	236.2100	237.0000	231.2700	232.4300	-3.560%	759,885	+12.111%
2026-04-27	240.5300	242.4400	238.0000	241.0100	-0.545%	479,852	+8.120%
2026-04-24	247.0000	247.1700	240.3900	242.3300	-0.701%	583,819	+7.531%
2026-04-23	243.6600	247.0000	240.3910	244.0400	-1.334%	666,176	+6.778%
2026-04-22	250.0000	252.7900	246.2100	247.3400	-0.065%	677,121	+5.353%
2026-04-21	256.0300	257.6200	246.9000	247.5000	-4.118%	761,619	+5.285%
2026-04-20	260.6000	261.0000	256.6400	258.1300	-1.665%	473,925	+0.949%
2026-04-17	262.0800	266.0100	256.7100	262.5000	+1.831%	730,547	-0.731%
2026-04-16	258.9300	259.6800	256.3550	257.7800	+0.370%	532,589	+1.086%
2026-04-15	255.5000	259.3100	251.6200	256.8300	-0.179%	824,564	+1.460%
2026-04-14	263.1400	265.0000	256.5850	257.2900	-1.054%	902,239	+1.279%
2026-04-13	259.0000	262.8200	258.7000	260.0300	-0.581%	388,531	+0.212%
2026-04-10	261.8400	264.6300	259.3300	261.5500	+0.530%	480,319	-0.371%
2026-04-09	266.1700	270.7050	259.9500	260.1700	-1.886%	650,015	+0.158%
2026-04-08	270.0000	272.9750	262.7300	265.1700	+1.508%	907,967	-1.731%
2026-04-07	257.2300	261.3900	252.2300	261.2300	+1.864%	604,866	-0.249%
2026-04-06	258.0000	259.5400	254.5100	256.4500	-0.501%	456,130	+1.610%
2026-04-02	246.4600	259.8200	246.3850	257.7400	+0.881%	800,488	+1.102%
2026-04-01	253.8500	259.5801	251.4000	255.4900	+3.416%	842,381	+1.992%
2026-03-31	238.5300	247.7700	237.5200	247.0500	+5.758%	960,027	+5.477%
2026-03-30	237.4900	239.7800	230.6800	233.6000	-0.150%	740,759	+11.550%
2026-03-27	228.2600	237.4100	227.8800	233.9500	+2.664%	1,378,396	+11.383%
2026-03-26	226.8700	236.1400	225.7400	227.8800	-2.478%	861,116	+14.350%
2026-03-25	239.1100	240.0000	231.9550	233.6700	+1.283%	791,069	+11.516%
2026-03-24	224.2200	232.7100	222.3450	230.7100	+1.702%	870,579	+12.947%
2026-03-23	223.2100	232.2150	223.2100	226.8500	+1.937%	1,355,138	+14.869%
2026-03-20	230.8700	231.5100	219.1000	222.5400	-3.683%	1,606,653	+17.094%
2026-03-19	230.9200	232.7000	225.9001	231.0500	-5.047%	1,841,090	+12.781%
2026-03-18	248.7400	249.0000	242.0500	243.3300	-4.528%	1,100,238	+7.089%
2026-03-17	255.5900	259.3700	253.1200	254.8700	+0.291%	437,145	+2.240%
2026-03-16	251.1500	257.2100	250.7500	254.1300	+0.897%	718,893	+2.538%
2026-03-13	260.9200	263.0000	250.4200	251.8700	-4.414%	739,612	+3.458%
2026-03-12	263.8800	265.5400	258.7700	263.5000	-0.835%	999,568	-1.108%
2026-03-11	268.4100	268.4100	258.0000	265.7200	+1.200%	2,456,402	-1.934%
2026-03-10	267.3200	269.3300	262.0700	262.5700	-0.171%	696,331	-0.758%
2026-03-09	252.5900	264.6100	248.0301	263.0200	+1.259%	988,046	-0.928%
2026-03-06	251.8700	262.1200	250.5700	259.7500	+1.723%	1,133,594	+0.320%
2026-03-05	257.0600	258.1500	247.4100	255.3500	-2.527%	825,038	+2.048%
2026-03-04	265.2500	266.2700	258.9000	261.9700	-0.168%	682,286	-0.531%
2026-03-03	263.2600	265.3150	251.5950	262.4100	-5.581%	954,331	-0.697%
2026-03-02	283.4000	285.6700	269.4755	277.9200	-0.959%	962,436	-6.239%
2026-02-27	282.3300	284.5000	279.0000	280.6100	-0.075%	512,025	-7.138%
2026-02-26	274.6700	281.2550	271.0000	280.8200	+1.850%	405,105	-7.207%
2026-02-25	276.7900	277.9400	272.0700	275.7200	+0.878%	442,019	-5.491%
2026-02-24	266.1500	275.5600	264.4525	273.3200	+0.901%	525,485	-4.661%
2026-02-23	262.4200	271.2300	262.0000	270.8800	+4.025%	716,377	-3.802%
2026-02-20	254.3600	261.1600	252.5600	260.4000	+2.134%	850,824	+0.069%
2026-02-19	252.3400	255.5000	250.0000	254.9600	+0.307%	494,755	+2.204%
2026-02-18	251.8300	256.1000	250.4100	254.1800	+1.782%	789,772	+2.518%
2026-02-17	244.3800	249.7700	241.4750	249.7300	-0.972%	462,660	+4.345%
2026-02-13	243.5000	252.7400	242.1600	252.1800	+5.330%	608,591	+3.331%
2026-02-12	257.6900	257.6900	239.2200	239.4200	-7.094%	859,910	+8.838%
2026-02-11	260.4600	263.4899	252.0000	257.7000	+1.055%	466,525	+1.118%
2026-02-10	247.6700	255.3500	247.6300	255.0100	+2.694%	738,773	+2.184%
2026-02-09	237.1800	248.3900	236.2700	248.3200	+6.998%	840,678	+4.937%
2026-02-06	230.4900	234.2000	229.1400	232.0800	+3.427%	946,611	+12.280%
2026-02-05	231.4100	236.2400	222.9650	224.3900	-5.940%	1,130,289	+16.128%
2026-02-04	243.9400	243.9900	233.8100	238.5600	-0.046%	1,107,413	+9.230%
2026-02-03	242.8900	242.8900	232.9700	238.6700	+2.438%	1,291,082	+9.180%
2026-02-02	232.5200	240.2600	229.7400	232.9900	-0.585%	960,382	+11.842%
2026-01-30	245.2500	251.9700	232.0701	234.3600	-10.471%	1,946,624	+11.188%
2026-01-29	273.3900	273.5550	256.1500	261.7700	-2.193%	1,260,042	-0.455%
2026-01-28	266.9700	268.8000	262.2300	267.6400	+2.180%	1,006,358	-2.638%
2026-01-27	260.0000	263.8500	252.0000	261.9300	+1.010%	1,043,521	-0.515%
2026-01-26	262.5000	266.6100	258.8900	259.3100	+1.392%	1,433,373	+0.490%
2026-01-23	261.3700	261.7000	252.2700	255.7500	-0.995%	1,435,301	+1.889%
2026-01-22	252.4000	261.0400	252.2800	258.3200	+2.345%	855,843	+0.875%
2026-01-21	256.9900	258.2850	249.4100	252.4000	-0.304%	1,189,693	+3.241%
2026-01-20	253.7200	255.4290	250.5800	253.1700	+3.865%	1,309,692	+2.927%
2026-01-16	239.7400	243.8300	236.7650	243.7500	+1.427%	912,956	+6.905%
2026-01-15	236.0600	241.4750	234.9500	240.3200	+1.264%	712,797	+8.430%
2026-01-14	240.4800	241.8750	232.9750	237.3200	-0.130%	798,056	+9.801%
2026-01-13	234.1000	238.5700	231.1300	237.6300	+2.919%	857,580	+9.658%
2026-01-12	235.1800	235.1800	229.5950	230.8900	+0.927%	877,145	+12.859%
2026-01-09	227.5100	236.7300	226.4900	228.7700	+1.441%	1,320,890	+13.905%
2026-01-08	213.5300	225.7000	213.0100	225.5200	+3.640%	776,168	+15.546%
2026-01-07	215.6800	218.2600	211.6500	217.6000	-0.902%	772,325	+19.752%
2026-01-06	215.0000	219.5800	211.6100	219.5800	+3.366%	629,651	+18.672%
2026-01-05	211.5000	220.5800	210.8358	212.4300	+1.846%	622,139	+22.666%
2026-01-02	208.5800	210.1199	202.6200	208.5800	+0.627%	535,032	+24.930%
2025-12-31	206.7300	209.4300	206.3800	207.2800	-0.480%	288,256	+25.714%
2025-12-30	211.8900	211.8900	207.8600	208.2800	+0.255%	453,012	+25.110%
2025-12-29	209.7500	212.2700	205.1700	207.7500	-4.443%	800,414	+25.430%
2025-12-26	217.1100	218.5980	214.8800	217.4100	+0.737%	245,377	+19.856%
2025-12-24	215.0500	216.2400	212.2600	215.8200	-0.014%	212,119	+20.740%
2025-12-23	215.1100	216.0250	212.6300	215.8500	+0.494%	428,439	+20.723%
2025-12-22	215.5500	217.5000	213.2600	214.7900	+1.373%	487,041	+21.318%
2025-12-19	209.7300	213.8900	208.5800	211.8800	+1.587%	1,639,324	+22.985%
2025-12-18	206.5800	210.6050	206.1000	208.5700	+0.014%	786,317	+24.936%
2025-12-17	211.0100	211.2700	206.0300	208.5400	-0.244%	570,957	+24.954%
2025-12-16	213.0000	214.1850	208.8300	209.0500	-1.457%	782,679	+24.650%
2025-12-15	217.9000	218.6500	210.6800	212.1400	-1.399%	609,986	+22.834%
2025-12-12	218.2900	220.2500	214.2700	215.1500	+0.439%	645,836	+21.116%
2025-12-11	207.9000	215.1600	207.9000	214.2100	+3.025%	683,515	+21.647%
2025-12-10	204.8900	209.4800	200.6110	207.9200	+2.459%	869,862	+25.327%
2025-12-09	200.6900	203.3600	200.1600	202.9300	+1.811%	571,682	+28.409%
2025-12-08	203.5200	204.4800	198.9900	199.3200	-1.895%	558,529	+30.734%
2025-12-05	204.7500	207.1050	202.1800	203.1700	+0.118%	433,849	+28.257%
2025-12-04	201.2400	204.5900	201.2400	202.9300	+0.049%	358,376	+28.409%
2025-12-03	204.6600	205.7850	201.8250	202.8300	-0.270%	2,166,141	+28.472%
2025-12-02	205.6900	207.1825	197.5300	203.3800	-1.810%	718,300	+28.125%
2025-12-01	211.0000	211.2100	206.2035	207.1300	-1.291%	814,449	+25.805%
2025-11-28	207.9950	210.7500	207.0000	209.8400	+1.196%	470,498	+24.180%
2025-11-26	202.7800	207.9300	202.7800	207.3600	+3.272%	587,734	+25.666%
2025-11-25	200.0000	201.4600	198.0850	200.7900	+0.395%	543,848	+29.777%
2025-11-24	191.9000	200.1100	191.9000	200.0000	+4.548%	839,523	+30.290%
2025-11-21	189.5400	193.2600	188.4701	191.3000	+0.705%	542,315	+36.215%
2025-11-20	197.8300	198.1200	188.7104	189.9600	-3.333%	598,229	+37.176%
2025-11-19	198.2500	199.3300	193.7250	196.5100	+0.614%	488,783	+32.604%
2025-11-18	197.4300	198.5400	193.8500	195.3100	+0.097%	519,001	+33.419%
2025-11-17	197.0000	198.3300	193.2800	195.1200	-0.934%	524,199	+33.549%
2025-11-14	190.4300	198.2700	190.0000	196.9600	-0.046%	916,693	+32.301%
2025-11-13	201.4800	201.5000	195.8601	197.0500	-1.441%	627,484	+32.241%
2025-11-12	194.6600	200.4900	194.0600	199.9300	+2.802%	585,668	+30.336%
2025-11-11	195.4700	195.9800	192.1200	194.4800	-0.185%	400,283	+33.988%
2025-11-10	196.6000	197.0150	193.1000	194.8400	+1.416%	741,931	+33.741%
2025-11-07	189.9700	192.1900	187.4700	192.1200	+2.126%	494,959	+35.634%
2025-11-06	189.0000	191.3400	187.1910	188.1200	+0.213%	679,842	+38.518%
2025-11-05	187.5600	188.9500	185.5200	187.7200	+1.630%	732,558	+38.813%
2025-11-04	183.3200	186.4900	181.9500	184.7100	-1.656%	998,898	+41.075%
2025-11-03	186.8300	188.5200	185.3900	187.8200	+0.638%	950,485	+38.739%
2025-10-31	188.5000	189.4700	185.4800	186.6300	-1.202%	764,682	+39.624%
2025-10-30	185.0000	190.2950	185.0000	188.9000	+1.292%	747,386	+37.946%
2025-10-29	190.2700	190.6700	184.8000	186.4900	-0.225%	800,382	+39.729%
2025-10-28	183.1400	187.4900	181.5000	186.9100	+1.598%	850,542	+39.415%
2025-10-27	185.8000	187.6400	182.6200	183.9700	-3.225%	1,207,095	+41.643%
2025-10-24	188.8200	191.8200	188.8200	190.1000	-0.632%	519,520	+37.075%
2025-10-23	193.7100	195.2500	190.3100	191.3100	+0.716%	1,219,195	+36.208%
2025-10-22	190.8500	194.8700	188.3500	189.9500	-1.432%	1,556,587	+37.183%
2025-10-21	194.9100	197.5000	192.0100	192.7100	-6.082%	2,580,541	+35.219%
2025-10-20	207.1100	207.6150	204.7650	205.1900	+0.736%	617,709	+26.994%
2025-10-17	212.8700	212.9400	200.6700	203.6900	-5.322%	1,207,968	+27.930%
2025-10-16	210.0000	219.5700	209.7650	215.1400	+2.726%	1,189,805	+21.121%
2025-10-15	210.1300	211.1400	205.8500	209.4300	+0.273%	1,098,526	+24.423%
2025-10-14	208.3500	210.7950	206.9300	208.8600	-1.295%	1,055,132	+24.763%
2025-10-13	209.0000	212.0500	208.5300	211.6000	+3.411%	496,275	+23.147%
2025-10-10	206.0000	206.2200	202.7700	204.6200	+0.412%	703,015	+27.348%
2025-10-09	215.7700	215.7700	202.4400	203.7800	-4.816%	1,172,046	+27.873%
2025-10-08	221.2800	222.0000	211.5600	214.0900	-1.504%	1,185,933	+21.715%
2025-10-07	222.0800	222.8200	217.0700	217.3600	-1.993%	759,751	+19.884%
2025-10-06	222.3000	223.6800	220.8600	221.7800	+0.727%	744,201	+17.495%
2025-10-03	218.5400	221.1800	218.0600	220.1800	+1.214%	537,561	+18.349%
2025-10-02	222.3200	223.3900	210.4600	217.5400	-2.128%	1,086,544	+19.785%
2025-10-01	223.8400	225.6350	222.1400	222.2700	-0.287%	666,462	+17.236%
2025-09-30	217.4300	223.1500	216.8600	222.9100	+1.744%	823,104	+16.899%
2025-09-29	221.2400	222.1750	218.0000	219.0900	+0.717%	731,590	+18.937%
2025-09-26	214.9900	217.8700	214.0000	217.5300	+1.688%	605,927	+19.790%
2025-09-25	210.3700	214.3000	208.5400	213.9200	+2.042%	675,674	+21.812%
2025-09-24	213.7600	214.0192	208.9400	209.6400	-1.711%	574,513	+24.299%
2025-09-23	215.0000	215.8700	212.4350	213.2900	-0.411%	686,074	+22.172%
2025-09-22	218.5800	218.5800	211.7700	214.1700	+0.112%	869,702	+21.670%
2025-09-19	205.0000	214.8150	203.6550	213.9300	+5.644%	2,185,164	+21.806%
2025-09-18	198.8000	203.0300	197.9500	202.5000	+0.806%	787,776	+28.681%
2025-09-17	199.0000	203.6200	197.3000	200.8800	+0.225%	585,005	+29.719%
2025-09-16	203.9600	204.2900	200.4100	200.4300	-1.716%	754,243	+30.010%
2025-09-15	200.0200	204.9200	198.6300	203.9300	+1.761%	684,563	+27.779%
2025-09-12	203.2000	203.8400	200.3700	200.4000	-0.718%	803,841	+30.030%
2025-09-11	196.8800	202.2900	196.8800	201.8500	+1.570%	820,108	+29.096%
2025-09-10	197.0000	198.9100	195.8200	198.7300	+1.315%	1,118,187	+31.123%
2025-09-09	197.7500	198.2100	196.0000	196.1500	-0.568%	578,529	+32.847%
2025-09-08	195.9700	198.2400	194.6800	197.2700	+1.796%	812,687	+32.093%
2025-09-05	193.8600	194.8700	190.6268	193.7900	+1.979%	585,830	+34.465%
2025-09-04	187.4400	190.4000	185.7500	190.0300	+0.016%	624,221	+37.126%
2025-09-03	191.0000	192.0350	189.0700	190.0000	-0.210%	781,061	+37.147%
2025-09-02	190.5000	191.5550	187.4200	190.4000	+1.088%	1,086,264	+36.859%
2025-08-29	184.5600	189.0000	183.4950	188.3500	+2.109%	507,552	+38.349%
2025-08-28	186.1700	186.1700	183.6500	184.4600	-0.716%	419,601	+41.266%
2025-08-27	185.5100	186.0250	183.7400	185.7900	-0.027%	622,941	+40.255%
2025-08-26	182.9600	186.0000	182.6300	185.8400	+1.774%	504,403	+40.217%
2025-08-25	185.8300	186.4100	182.5500	182.6000	-1.351%	624,715	+42.705%
2025-08-22	181.3400	186.1200	180.3200	185.1000	+1.782%	808,714	+40.778%
2025-08-21	178.0100	183.9050	178.0100	181.8600	+1.974%	536,103	+43.286%
2025-08-20	174.6500	178.4950	173.8370	178.3400	+2.849%	728,126	+46.114%
2025-08-19	176.1500	176.5300	173.3900	173.4000	-1.511%	499,675	+50.277%
2025-08-18	177.3800	177.7600	174.9500	176.0600	-0.739%	543,795	+48.006%
2025-08-15	177.7700	178.6000	176.0721	177.3700	0.000%	755,890	+46.913%
2025-08-14	178.8000	180.9800	176.1200	177.3700	-0.988%	663,779	+46.913%
2025-08-13	178.4000	180.1500	177.3300	179.1400	+0.737%	827,664	+45.462%
2025-08-12	177.3400	178.4100	173.8500	177.8300	+1.247%	984,866	+46.533%
2025-08-11	167.2500	176.4100	165.5900	175.6400	+2.360%	1,199,469	+48.360%
2025-08-08	172.5000	173.2900	170.8100	171.5900	+0.076%	785,906	+51.862%
2025-08-07	172.7200	172.8650	170.5100	171.4600	+0.240%	487,988	+51.977%
2025-08-06	171.3700	172.5500	170.4600	171.0500	-0.006%	460,528	+52.341%
2025-08-05	165.3900	171.3700	164.9050	171.0600	+2.615%	743,356	+52.333%
2025-08-04	162.8400	166.9700	162.5500	166.7000	+3.105%	371,907	+56.317%
2025-08-01	162.7500	162.7500	160.2100	161.6800	+1.475%	898,949	+61.170%
2025-07-31	158.5100	159.9100	158.2600	159.3300	+0.899%	641,269	+63.547%
2025-07-30	160.3800	161.6000	157.1850	157.9100	-2.735%	577,376	+65.018%
2025-07-29	160.1600	162.4900	159.0350	162.3500	+1.102%	566,616	+60.505%
2025-07-28	161.4000	161.7000	159.2500	160.5800	-1.394%	697,816	+62.274%
2025-07-25	162.0800	164.3600	161.2550	162.8500	+0.129%	911,866	+60.012%
2025-07-24	160.8200	163.7500	159.1833	162.6400	+0.265%	857,757	+60.219%
2025-07-23	160.0700	162.7200	160.0400	162.2100	+1.021%	979,935	+60.644%
2025-07-22	157.4900	160.7900	156.7850	160.5700	+2.996%	782,425	+62.284%
2025-07-21	156.2800	157.8970	155.5600	155.9000	+0.972%	622,692	+67.146%
2025-07-18	155.4500	156.5600	154.1100	154.4000	-0.116%	450,816	+68.769%
2025-07-17	154.9900	154.9900	152.8900	154.5800	-1.037%	434,744	+68.573%
2025-07-16	156.9800	158.5600	155.9100	156.2000	-0.541%	569,364	+66.825%
2025-07-15	158.8200	158.8200	154.6500	157.0500	-0.915%	637,476	+65.922%
2025-07-14	159.5000	161.2000	158.0400	158.5000	-0.702%	593,267	+64.404%
2025-07-11	159.7500	160.4600	158.6950	159.6200	+0.422%	596,388	+63.250%
2025-07-10	159.0800	159.7900	157.7900	158.9500	-0.082%	553,616	+63.938%
2025-07-09	158.0300	159.5900	157.2400	159.0800	+0.664%	848,954	+63.804%
2025-07-08	164.4000	164.8057	156.9700	158.0300	-4.450%	923,831	+64.893%
2025-07-07	165.0000	166.5800	161.6000	165.3900	+0.182%	1,033,348	+57.555%
2025-07-03	164.2000	165.5600	163.8700	165.0900	+0.395%	396,042	+57.841%
2025-07-02	164.2300	164.7600	161.9100	164.4400	+0.723%	740,387	+58.465%
2025-07-01	166.0000	166.7700	163.2100	163.2600	-0.403%	493,092	+59.610%
2025-06-30	161.5200	164.3650	160.5800	163.9200	+1.612%	693,053	+58.968%
2025-06-27	161.0900	161.8100	159.3300	161.3200	-2.064%	1,258,423	+61.530%
2025-06-26	164.0500	165.0000	163.1400	164.7200	+0.808%	488,398	+58.196%
2025-06-25	163.6000	165.3200	162.9400	163.4000	-1.090%	840,049	+59.474%
2025-06-24	163.8200	166.5600	161.2440	165.2000	-1.226%	872,809	+57.736%
2025-06-23	166.5000	170.1342	166.0100	167.2500	+0.875%	690,043	+55.803%
2025-06-20	167.3400	169.4000	165.7970	165.8000	-1.433%	990,391	+57.165%
2025-06-18	169.1800	169.2800	167.7000	168.2100	-0.438%	611,020	+54.914%
2025-06-17	172.0000	172.9700	167.9500	168.9500	-1.607%	783,821	+54.235%
2025-06-16	170.0000	172.3900	169.4550	171.7100	-0.029%	1,290,462	+51.756%
2025-06-13	169.1500	171.9400	168.8000	171.7600	+2.378%	1,090,779	+51.712%
2025-06-12	167.0000	167.8300	165.3550	167.7700	+1.679%	753,053	+55.320%
2025-06-11	164.7200	166.2000	163.5300	165.0000	+0.219%	2,310,878	+57.927%
2025-06-10	167.7800	168.2350	163.3900	164.6400	-1.502%	696,102	+58.273%
2025-06-09	167.1500	168.2400	165.9000	167.1500	-0.036%	748,059	+55.896%
2025-06-06	171.9300	171.9900	165.8600	167.2100	-3.061%	1,104,827	+55.840%
2025-06-05	179.5000	179.9900	172.3800	172.4900	-2.587%	1,182,297	+51.070%
2025-06-04	177.4200	178.3600	176.3600	177.0700	+0.397%	419,059	+47.162%
2025-06-03	176.3000	177.0900	175.2200	176.3700	-1.010%	599,257	+47.746%
2025-06-02	172.2500	178.3950	171.5200	178.1700	+5.551%	1,042,462	+46.254%
2025-05-30	167.0000	170.1500	167.0000	168.8000	+0.303%	734,719	+54.372%
2025-05-29	168.9900	169.3250	167.1900	168.2900	-0.125%	345,210	+54.840%
2025-05-28	169.1000	169.8600	166.9120	168.5000	+0.155%	456,701	+54.647%
2025-05-27	165.6700	169.1000	164.5100	168.2400	+0.226%	745,002	+54.886%
2025-05-23	165.8100	168.5700	164.7400	167.8600	+2.335%	483,905	+55.237%
2025-05-22	164.2700	164.9500	162.4600	164.0300	-0.990%	554,783	+58.861%
2025-05-21	165.4200	166.9200	164.0550	165.6700	+0.675%	642,135	+57.289%
2025-05-20	161.3900	164.5900	161.0000	164.5600	+1.618%	721,766	+58.350%
2025-05-19	160.8700	162.0200	159.3500	161.9400	+1.676%	613,642	+60.911%
2025-05-16	156.4700	159.3100	155.7900	159.2700	+0.145%	706,960	+63.609%
2025-05-15	157.5900	159.1200	155.7800	159.0400	+2.231%	607,107	+63.846%
2025-05-14	155.8150	156.5700	153.9600	155.5700	-1.550%	971,953	+67.500%
2025-05-13	159.0500	159.2550	155.6201	158.0200	-0.410%	1,021,381	+64.903%
2025-05-12	162.1600	163.0700	157.3000	158.6700	-6.240%	1,376,872	+64.228%
2025-05-09	168.8500	170.0000	164.8800	169.2300	+2.408%	1,012,566	+53.980%
2025-05-08	170.0800	170.0800	165.0200	165.2500	-2.920%	1,044,595	+57.688%
2025-05-07	169.5000	171.3400	168.4050	170.2200	-0.931%	835,556	+53.084%
2025-05-06	170.0200	172.0000	167.5000	171.8200	+2.286%	893,701	+51.659%
2025-05-05	168.8700	168.8700	165.4000	167.9800	+1.855%	664,508	+55.126%
2025-05-02	167.6700	167.6700	163.5000	164.9200	-0.465%	731,115	+58.004%
2025-05-01	167.1400	168.6100	165.4200	165.6900	-3.545%	1,155,691	+57.270%
2025-04-30	168.0000	172.1400	168.0000	171.7800	+1.681%	661,953	+51.694%
2025-04-29	170.0900	171.1200	168.3500	168.9400	-1.118%	738,513	+54.244%
2025-04-28	168.5800	170.9100	167.7900	170.8500	+0.447%	908,375	+52.520%
2025-04-25	167.2100	171.1500	167.0225	170.0900	-0.741%	637,728	+53.201%
2025-04-24	172.5000	172.5000	169.3200	171.3600	+0.723%	686,479	+52.066%
2025-04-23	165.9550	171.9900	165.2406	170.1300	-1.482%	1,796,418	+53.165%
2025-04-22	174.4000	176.8650	172.5000	172.6900	-0.283%	1,904,817	+50.895%
2025-04-21	176.3600	178.7400	170.6750	173.1800	+1.222%	1,384,996	+50.468%
2025-04-17	172.0000	172.7081	169.9600	171.0900	-0.863%	1,026,172	+52.306%
2025-04-16	173.9300	174.4400	170.3800	172.5800	+1.974%	1,478,167	+50.991%
2025-04-15	168.6000	171.2000	167.9500	169.2400	+0.148%	1,020,632	+53.971%
2025-04-14	164.0000	169.8700	163.1200	168.9900	+1.648%	1,538,935	+54.198%
2025-04-11	163.2700	167.3600	161.5000	166.2500	+5.569%	2,126,331	+56.740%
2025-04-10	151.8100	159.4900	150.5400	157.4800	+4.833%	1,771,439	+65.469%
2025-04-09	148.0400	152.5000	145.3900	150.2200	+5.020%	1,885,030	+73.466%
2025-04-08	150.5000	150.6904	142.0800	143.0400	-1.657%	1,237,482	+82.173%
2025-04-07	141.4800	150.1900	140.0300	145.4500	+0.297%	1,431,842	+79.154%
2025-04-04	155.0000	155.9700	144.7600	145.0200	-8.632%	1,962,735	+79.686%
2025-04-03	153.2100	161.3600	150.9300	158.7200	+1.089%	1,171,600	+64.176%

document.getElementById("PSytlT").onerror = function(){this.style.display='none';}; .dark-mode .Wjtv6S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wjtv6S{ color: #333333; background-color: white; border: 2px solid #333333; }FNVFranco-Nevada Corporationstock NYSE

FNV
Franco-Nevada Corporation
stock NYSE