NYSE : FNV
Franco-Nevada Corporation — Price history
Materials · Gold · Canada
Last price 224.95 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 43.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franco-Nevada Corporation (FNV) closed at 229.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 229 | 232.24 | 227.32 | 229.27 | 672,687 | +1.92% |
| 2026-10-30 | 226.12 | 227.29 | 221.255 | 224.95 | 607,531 | -2.87% |
| 2026-10-29 | 233.6 | 235.12 | 229.37 | 231.6 | 532,146 | -3.02% |
| 2026-10-28 | 235 | 238.89 | 233.5 | 238.8 | 443,227 | +1.02% |
| 2026-10-27 | 231.83 | 236.82 | 230.41 | 236.4 | 551,425 | +2.49% |
| 2026-10-26 | 228.99 | 232.71 | 227.61 | 230.66 | 328,933 | +0.83% |
| 2026-10-23 | 231 | 232.39 | 225.25 | 228.75 | 698,149 | -1.38% |
| 2026-10-22 | 237.23 | 239.235 | 231.5 | 231.94 | 533,550 | -4.74% |
| 2026-10-21 | 242.09 | 244.05 | 240.6 | 243.49 | 411,866 | +0.98% |
| 2026-10-20 | 238.63 | 244.755 | 237.23 | 241.12 | 425,835 | -0.19% |
| 2026-10-19 | 243.09 | 244.66 | 239.85 | 241.58 | 318,779 | -0.88% |
| 2026-10-16 | 240.55 | 247.2 | 239.8 | 243.72 | 398,901 | +1.18% |
| 2026-10-15 | 240 | 241.94 | 235.73 | 240.88 | 587,726 | +2.48% |
| 2026-10-14 | 238.04 | 240.816 | 233.43 | 235.05 | 683,077 | -3.61% |
| 2026-10-13 | 247.98 | 247.98 | 241.69 | 243.85 | 293,059 | -0.77% |
| 2026-10-12 | 243.28 | 246.49 | 243.2 | 245.75 | 201,758 | +0.37% |
| 2026-10-09 | 245 | 247.957 | 243.89 | 244.85 | 474,854 | +1.81% |
| 2026-10-08 | 236.48 | 242.31 | 236.17 | 240.5 | 366,130 | +1.09% |
| 2026-10-07 | 238.42 | 239.57 | 235.95 | 237.9 | 490,713 | -2.49% |
| 2026-10-06 | 241.69 | 246.57 | 239.429 | 243.98 | 652,060 | +1.33% |
| 2026-10-05 | 239.46 | 243.19 | 234.96 | 240.78 | 438,355 | +0.62% |
| 2026-10-02 | 238.83 | 242.52 | 235.79 | 239.3 | 604,986 | +1.49% |
| 2026-10-01 | 237.96 | 241.71 | 235.49 | 235.79 | 822,879 | -0.97% |
| 2026-09-30 | 252.06 | 259 | 220.16 | 238.11 | 3,613,439 | -3.96% |
| 2026-09-29 | 245.81 | 248.95 | 245 | 247.94 | 568,063 | +0.87% |
| 2026-09-28 | 247.5 | 251.71 | 244.56 | 245.81 | 759,257 | -4.68% |
| 2026-09-25 | 260.99 | 260.99 | 255.19 | 257.87 | 370,823 | -0.78% |
| 2026-09-24 | 258.76 | 260.13 | 255.01 | 259.89 | 566,034 | -0.39% |
| 2026-09-23 | 261.05 | 262.37 | 258 | 260.91 | 598,074 | -2.35% |
| 2026-09-22 | 261.69 | 269.1 | 261.03 | 267.2 | 505,856 | +2.11% |
| 2026-09-21 | 266.51 | 266.51 | 261.29 | 261.68 | 447,713 | -1.60% |
| 2026-09-18 | 267.63 | 267.63 | 261.394 | 265.93 | 899,922 | -0.25% |
| 2026-09-17 | 266.82 | 268.31 | 261.34 | 266.6 | 368,153 | +2.77% |
| 2026-09-16 | 266.43 | 268.05 | 255.66 | 259.41 | 641,066 | -1.40% |
| 2026-09-15 | 261.37 | 264.28 | 259.74 | 263.09 | 472,601 | +0.54% |
| 2026-09-14 | 258.17 | 263.46 | 257.39 | 261.67 | 592,431 | -1.63% |
| 2026-09-11 | 264 | 267.745 | 262.745 | 266 | 584,696 | +2.05% |
| 2026-09-10 | 260.62 | 263.565 | 256.785 | 260.66 | 506,252 | -1.63% |
| 2026-09-09 | 269.09 | 271.75 | 264.29 | 265.43 | 2,095,825 | +0.42% |
| 2026-09-08 | 266.25 | 269.68 | 263.48 | 264.31 | 352,790 | -0.70% |
| 2026-09-04 | 263.41 | 269.065 | 263.14 | 266.18 | 462,533 | -1.53% |
| 2026-09-03 | 266.63 | 271.62 | 262.675 | 270.31 | 824,346 | +4.08% |
| 2026-09-02 | 261.46 | 262.99 | 256.46 | 259.71 | 748,520 | +1.68% |
| 2026-09-01 | 257.4 | 263 | 254.41 | 255.42 | 947,845 | -2.94% |
| 2026-08-31 | 265.78 | 266.59 | 260.58 | 263.15 | 703,519 | -1.13% |
| 2026-08-28 | 272.84 | 273.98 | 262.18 | 266.16 | 1,143,512 | -1.90% |
| 2026-08-27 | 267.23 | 272.48 | 265.87 | 271.31 | 537,153 | +1.47% |
| 2026-08-26 | 267.02 | 269.61 | 263.57 | 267.37 | 1,023,664 | -1.62% |
| 2026-08-25 | 264.49 | 272.765 | 264.38 | 271.77 | 771,635 | +0.61% |
| 2026-08-24 | 266.76 | 270.19 | 264.875 | 270.13 | 650,358 | +1.65% |
| 2026-08-21 | 266.32 | 267.594 | 262.85 | 265.74 | 1,125,315 | +2.94% |
| 2026-08-20 | 249 | 258.75 | 248.775 | 258.14 | 1,090,931 | +2.82% |
| 2026-08-19 | 242.8 | 252.02 | 241.4 | 251.07 | 1,048,375 | +7.77% |
| 2026-08-18 | 236 | 237.22 | 232.6 | 232.96 | 618,420 | -2.35% |
| 2026-08-17 | 235.32 | 239.378 | 233.04 | 238.56 | 559,275 | +1.86% |
| 2026-08-14 | 234.69 | 236.555 | 232.244 | 234.21 | 477,628 | +1.14% |
| 2026-08-13 | 233 | 233.88 | 228.76 | 231.57 | 899,220 | -1.85% |
| 2026-08-12 | 241.28 | 241.28 | 232.35 | 235.94 | 1,128,719 | -1.99% |
| 2026-08-11 | 240.93 | 243.25 | 238.97 | 240.74 | 705,592 | -0.07% |
| 2026-08-10 | 237.28 | 241.12 | 234.28 | 240.9 | 794,118 | +0.94% |
| 2026-08-07 | 243.05 | 245.79 | 235.5 | 238.65 | 1,385,257 | +3.28% |
| 2026-08-06 | 224.52 | 231.86 | 224.01 | 231.08 | 1,036,327 | +2.00% |
| 2026-08-05 | 230.71 | 232.06 | 225.531 | 226.55 | 912,943 | +3.51% |
| 2026-08-04 | 218.63 | 221.855 | 216.68 | 218.86 | 783,736 | +1.98% |
| 2026-08-03 | 211.78 | 215.45 | 210.51 | 214.62 | 354,334 | +0.80% |
| 2026-07-31 | 217.2 | 218.1 | 210.67 | 212.92 | 647,896 | -3.81% |
| 2026-07-30 | 218.57 | 221.56 | 215.637 | 221.36 | 696,750 | +3.26% |
| 2026-07-29 | 209.24 | 219.095 | 207.5 | 214.37 | 1,012,477 | +1.79% |
| 2026-07-28 | 211.87 | 213.82 | 209.24 | 210.6 | 490,082 | -1.79% |
| 2026-07-27 | 214.94 | 217.1 | 211.421 | 214.43 | 461,780 | -0.12% |
| 2026-07-24 | 216 | 216.08 | 213.09 | 214.68 | 720,053 | +0.21% |
| 2026-07-23 | 209.42 | 215.46 | 209.192 | 214.22 | 783,232 | +0.05% |
| 2026-07-22 | 212 | 216.62 | 211.737 | 214.11 | 1,077,500 | +3.24% |
| 2026-07-21 | 203.1 | 209.3 | 202.15 | 207.4 | 626,259 | +3.61% |
| 2026-07-20 | 199.5 | 202.07 | 199.4 | 200.17 | 769,925 | -0.30% |
| 2026-07-17 | 196.57 | 201.585 | 195.289 | 200.77 | 718,811 | +1.33% |
| 2026-07-16 | 199 | 202.13 | 196.565 | 198.14 | 701,638 | -2.18% |
| 2026-07-15 | 203.05 | 205.255 | 199.94 | 202.55 | 717,201 | -0.20% |
| 2026-07-14 | 205.55 | 206.87 | 201.75 | 202.95 | 733,507 | +1.23% |
| 2026-07-13 | 201.67 | 204.71 | 199.39 | 200.49 | 982,602 | -2.45% |
| 2026-07-10 | 207.61 | 207.9 | 203.605 | 205.52 | 407,827 | -1.24% |
| 2026-07-09 | 206.63 | 209.19 | 203.94 | 208.09 | 448,320 | +2.18% |
| 2026-07-08 | 205.7 | 207.1 | 199 | 203.66 | 823,301 | -2.83% |
| 2026-07-07 | 211.87 | 214.21 | 207.79 | 209.6 | 487,574 | -1.49% |
| 2026-07-06 | 218.06 | 220 | 211.51 | 212.77 | 543,597 | -2.21% |
| 2026-07-02 | 213.985 | 217.74 | 213.5 | 217.58 | 711,694 | +4.36% |
| 2026-07-01 | 207.4 | 214.17 | 207.4 | 208.49 | 644,101 | +0.02% |
| 2026-06-30 | 207.93 | 209.08 | 203.5 | 208.44 | 574,927 | +0.57% |
| 2026-06-29 | 214.395 | 214.395 | 206.14 | 207.26 | 745,053 | -3.66% |
| 2026-06-26 | 211.42 | 217.21 | 211.42 | 215.14 | 1,132,164 | +2.45% |
| 2026-06-25 | 215.23 | 215.39 | 209.183 | 210 | 879,235 | +0.11% |
| 2026-06-24 | 206.72 | 210.96 | 206.56 | 209.76 | 835,276 | -1.94% |
| 2026-06-23 | 215.21 | 217.67 | 212.58 | 213.92 | 648,854 | -3.09% |
| 2026-06-22 | 214.83 | 221.1 | 214.47 | 220.73 | 806,732 | +0.67% |
| 2026-06-18 | 225.43 | 231.785 | 217.44 | 219.26 | 1,399,534 | -3.38% |
| 2026-06-17 | 227.5 | 237.43 | 226.65 | 226.93 | 965,184 | -1.41% |
| 2026-06-16 | 225.91 | 233.32 | 225.59 | 230.17 | 816,333 | +3.52% |
| 2026-06-15 | 217 | 223.52 | 217 | 222.35 | 1,627,677 | +6.15% |
| 2026-06-12 | 209.99 | 212.43 | 204.25 | 209.46 | 1,059,124 | +0.75% |
| 2026-06-11 | 210.2 | 210.87 | 205.11 | 207.91 | 1,434,789 | -0.05% |
| 2026-06-10 | 208 | 214.54 | 207.385 | 208.46 | 3,255,945 | -1.74% |
| 2026-06-09 | 217.21 | 217.23 | 206.09 | 212.16 | 727,594 | -1.21% |
| 2026-06-08 | 220.05 | 221.187 | 213.28 | 214.75 | 1,230,433 | -1.82% |
| 2026-06-05 | 231.15 | 231.15 | 217.79 | 218.74 | 1,088,465 | -7.31% |
| 2026-06-04 | 231.93 | 239.99 | 231.93 | 235.98 | 902,228 | +2.99% |
| 2026-06-03 | 231.26 | 233.551 | 229.11 | 229.12 | 706,455 | -2.88% |
| 2026-06-02 | 229 | 236.44 | 225.995 | 235.92 | 954,048 | +3.39% |
| 2026-06-01 | 226.06 | 230.2 | 221.285 | 228.18 | 793,498 | -1.09% |
| 2026-05-29 | 227.41 | 232.39 | 225.24 | 230.7 | 675,218 | +2.28% |
| 2026-05-28 | 221.33 | 227.79 | 218.62 | 225.56 | 460,788 | +1.05% |
| 2026-05-27 | 225 | 227.474 | 222.93 | 223.22 | 719,504 | -2.60% |
| 2026-05-26 | 230.86 | 231.93 | 227.3 | 229.19 | 576,239 | +1.33% |
| 2026-05-22 | 224.97 | 226.68 | 221.66 | 226.19 | 482,986 | +0.15% |
| 2026-05-21 | 222.24 | 228.26 | 220.44 | 225.84 | 598,218 | +0.29% |
| 2026-05-20 | 225.54 | 227.52 | 221.038 | 225.19 | 753,716 | +1.10% |
| 2026-05-19 | 222.54 | 225.14 | 220.81 | 222.74 | 766,611 | -1.18% |
| 2026-05-18 | 226.3 | 229.43 | 222.73 | 225.41 | 544,677 | +0.01% |
| 2026-05-15 | 230.1 | 231.42 | 222.9 | 225.38 | 1,090,747 | -5.30% |
| 2026-05-14 | 238.93 | 239.995 | 234.14 | 238 | 861,711 | -1.16% |
| 2026-05-13 | 236.09 | 243.72 | 232.18 | 240.79 | 1,110,392 | +1.60% |