Canada markets closed

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.64+0.43 (+0.35%)
At close: 04:00PM EDT
124.64 0.00 (0.00%)
After hours: 07:40PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024125.67126.00124.27124.64124.64434,900
Jul 25, 2024122.77125.45122.47124.21124.21489,300
Jul 24, 2024126.00127.90125.37125.67125.67533,000
Jul 23, 2024124.54125.22123.34124.81124.81342,400
Jul 22, 2024124.24124.87123.03124.22124.22318,200
Jul 19, 2024123.46125.57123.21124.57124.57450,000
Jul 18, 2024127.53128.00125.40126.13126.13349,200
Jul 17, 2024131.49131.69127.20127.50127.50582,100
Jul 16, 2024128.00131.17126.56131.12131.12685,000
Jul 15, 2024129.21129.41127.22127.31127.31499,200
Jul 12, 2024126.95129.14126.50129.11129.11383,900
Jul 11, 2024127.64128.49124.64127.45127.45712,500
Jul 10, 2024123.50125.73123.30125.70125.70326,500
Jul 09, 2024122.60123.28121.50122.62122.62412,800
Jul 08, 2024122.86123.29121.12122.70122.70878,700
Jul 05, 2024124.09125.10123.27123.75123.75553,200
Jul 03, 2024120.84124.04120.66122.68122.68355,700
Jul 02, 2024117.93121.40117.93119.29119.29433,400
Jul 01, 2024118.31119.50117.33117.47117.47312,000
Jun 28, 2024121.03121.76117.95118.52118.52534,500
Jun 27, 2024119.98120.90119.22120.22120.22596,800
Jun 26, 2024116.96118.72116.20118.64118.64593,200
Jun 25, 2024118.00118.69117.26117.93117.93678,300
Jun 24, 2024117.87119.04117.63118.33118.33685,100
Jun 21, 2024117.45117.49116.03116.72116.721,656,900
Jun 20, 2024116.17117.99115.86117.42117.42574,300
Jun 18, 2024115.27116.85115.12116.17116.17542,400
Jun 17, 2024116.00116.43114.34116.08116.08648,400
Jun 14, 2024116.93116.95114.44116.18116.18925,800
Jun 13, 2024117.85119.18115.96116.74116.74631,300
Jun 13, 20240.36 Dividend
Jun 12, 2024120.58121.79118.85119.28118.921,757,000
Jun 11, 2024119.12119.27116.85118.77118.41440,200
Jun 10, 2024118.00120.18117.76120.03119.67478,600
Jun 07, 2024120.70121.55117.23117.56117.21724,800
Jun 06, 2024120.32124.32120.00124.32123.94674,000
Jun 05, 2024118.92120.75118.09120.32119.96421,000
Jun 04, 2024122.44122.86118.38118.90118.54576,000
Jun 03, 2024123.78124.99123.05124.12123.75309,800
May 31, 2024124.85125.17123.12123.80123.43666,800
May 30, 2024122.58125.09122.13124.26123.88490,300
May 29, 2024123.50124.55122.01122.06121.69398,700
May 28, 2024123.75125.02122.51124.88124.50496,900
May 24, 2024122.34123.30121.80122.01121.64394,200
May 23, 2024124.13124.90120.49121.23120.86679,100
May 22, 2024126.76126.99123.91124.51124.13491,600
May 21, 2024128.46128.99127.03128.38127.99447,100
May 20, 2024128.52129.84127.59129.07128.68479,600
May 17, 2024127.15128.52126.07128.48128.09585,800
May 16, 2024125.00126.40123.71125.75125.37438,400
May 15, 2024127.50127.58125.07125.29124.91499,700
May 14, 2024126.80127.21125.81126.75126.37332,600
May 13, 2024127.32128.29125.47125.90125.52425,200
May 10, 2024128.95129.70126.90127.80127.41601,000
May 09, 2024127.33128.08126.62127.38127.00450,300
May 08, 2024125.06127.71125.00126.34125.96598,400
May 07, 2024125.94126.88125.22126.03125.65731,600
May 06, 2024125.00126.77125.00126.20125.82792,100
May 03, 2024121.95123.30120.31123.25122.88683,800
May 02, 2024121.00122.91119.32120.91120.55779,200
May 01, 2024121.16124.31120.48121.83121.46633,200
Apr 30, 2024121.31122.31120.38120.40120.04700,500
Apr 29, 2024123.36123.93121.83123.37123.00602,800
Apr 26, 2024122.79123.50121.21122.93122.56527,700
Apr 25, 2024118.93121.87117.74121.56121.19629,200
Apr 24, 2024118.72120.13118.22119.01118.65333,000
Apr 23, 2024117.30119.68117.30119.32118.96432,500
Apr 22, 2024118.06119.51117.28118.22117.86914,400
Apr 19, 2024121.56122.17120.97121.47121.10498,300
Apr 18, 2024121.51122.50120.49121.67121.30636,600
Apr 17, 2024117.01120.75117.00120.47120.11935,500
Apr 16, 2024115.01117.91114.19117.10116.75594,300
Apr 15, 2024118.84119.36116.18116.41116.06692,200
Apr 12, 2024123.12123.45117.44118.05117.691,344,600
Apr 11, 2024122.57122.67119.76121.32120.95525,900
Apr 10, 2024120.64121.84119.16121.58121.21655,800
Apr 09, 2024122.14122.90120.45121.79121.42549,300
Apr 08, 2024123.32123.84119.48120.14119.78741,300
Apr 05, 2024118.79122.68118.22122.31121.94670,300
Apr 04, 2024121.06121.90118.96119.13118.77604,200
Apr 03, 2024119.63120.88118.74120.42120.06793,800
Apr 02, 2024121.25121.31118.00119.81119.45651,800
Apr 01, 2024121.00122.21119.85121.05120.68768,000
Mar 28, 2024118.52119.64117.64119.16118.80747,200
Mar 27, 2024113.87117.64113.77117.29116.94492,700
Mar 26, 2024116.76116.76113.66113.82113.48452,800
Mar 25, 2024115.00116.21114.60114.86114.51403,800
Mar 22, 2024115.98116.28114.10114.38114.03451,800
Mar 21, 2024118.83119.82116.44116.62116.27606,600
Mar 20, 2024114.23118.25113.76117.17116.82521,000
Mar 19, 2024116.07116.20114.31114.34113.99552,200
Mar 18, 2024114.01117.44114.00116.62116.27970,800
Mar 15, 2024114.02115.47113.62114.48114.131,049,100
Mar 14, 2024115.46116.11113.54114.45114.10679,200
Mar 13, 2024113.44116.24112.82116.19115.84882,700
Mar 13, 20240.36 Dividend
Mar 12, 2024112.40114.11111.98113.39112.692,005,400
Mar 11, 2024114.83115.51112.76113.76113.061,019,700
Mar 08, 2024113.31116.83113.31115.02114.311,098,800
Mar 07, 2024111.02113.80111.00112.24111.551,047,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...