Canada markets closed

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.06-1.02 (-0.94%)
At close: 04:00PM EST
108.02 -0.04 (-0.04%)
After hours: 05:16PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2024109.38110.26107.60108.06108.06522,134
Feb 16, 2024110.12110.82108.95109.08109.08632,600
Feb 15, 2024107.11110.60106.82110.34110.34852,800
Feb 14, 2024107.00107.00105.59106.32106.32526,900
Feb 13, 2024107.10107.60105.48106.60106.601,161,200
Feb 12, 2024108.90110.42108.60109.23109.23732,900
Feb 09, 2024108.87109.10107.79108.84108.84682,100
Feb 08, 2024107.18108.65107.18108.50108.50553,300
Feb 07, 2024106.90108.01106.53107.88107.88548,600
Feb 06, 2024106.07107.34105.14106.94106.94433,000
Feb 05, 2024106.00106.11104.06105.33105.33643,200
Feb 02, 2024108.60108.83106.35107.25107.25593,000
Feb 01, 2024109.27111.92109.10110.78110.78821,500
Jan 31, 2024109.00111.10108.02108.25108.25796,500
Jan 30, 2024109.56110.17107.26108.14108.14395,000
Jan 29, 2024108.82109.64107.35109.56109.56429,400
Jan 26, 2024109.75110.11108.07108.19108.19480,100
Jan 25, 2024108.40109.38107.76109.25109.25556,700
Jan 24, 2024111.01111.56107.47107.60107.60663,900
Jan 23, 2024108.65110.13108.04109.98109.98474,400
Jan 22, 2024106.81108.19106.78107.47107.47428,300
Jan 19, 2024108.00108.00106.34107.59107.59569,200
Jan 18, 2024108.19108.19106.70107.64107.64474,700
Jan 17, 2024108.00108.42106.65107.38107.38780,000
Jan 16, 2024108.69109.50107.24109.49109.49848,000
Jan 12, 2024108.09109.84107.97109.68109.68675,300
Jan 11, 2024106.05106.72104.61105.91105.91702,200
Jan 10, 2024107.14108.00105.81106.10106.10857,300
Jan 09, 2024109.40109.40106.74106.91106.91857,100
Jan 08, 2024109.00110.04108.08109.36109.36515,600
Jan 05, 2024111.23111.87109.28110.04110.04658,400
Jan 04, 2024111.86112.47110.60111.24111.24528,800
Jan 03, 2024109.58113.67109.21112.38112.381,339,600
Jan 02, 2024110.78113.12110.63111.45111.45809,400
Dec 29, 2023110.30111.22109.21110.81110.81469,500
Dec 28, 2023112.00113.04111.10111.22111.22452,600
Dec 27, 2023112.45113.97112.11112.52112.52537,900
Dec 26, 2023111.59111.95110.89111.85111.85274,600
Dec 22, 2023111.75113.98111.22111.24111.24658,400
Dec 21, 2023110.16110.52109.06109.90109.90688,700
Dec 20, 2023112.00112.24108.72108.78108.78792,900
Dec 19, 2023110.81112.76110.29111.65111.651,806,700
Dec 18, 2023111.79112.26110.04110.34110.34894,500
Dec 15, 2023111.71112.36110.76111.11111.111,423,900
Dec 14, 2023111.08113.28110.72112.09112.091,625,900
Dec 13, 2023103.80109.18103.34109.06109.061,396,300
Dec 12, 2023107.46107.46102.29103.80103.801,269,700
Dec 11, 2023107.64107.76106.29107.19107.19859,100
Dec 08, 2023106.46108.86105.75108.49108.49843,500
Dec 07, 2023107.11108.50105.94107.41107.41870,900
Dec 06, 2023108.16108.44106.76107.00107.00805,400
Dec 06, 20230.34 Dividend
Dec 05, 2023109.37109.60106.41107.45107.111,107,400
Dec 04, 2023111.46111.48109.56110.12109.771,032,600
Dec 01, 2023112.25113.67111.69113.16112.80819,200
Nov 30, 2023113.50114.38111.74112.10111.751,165,400
Nov 29, 2023117.50117.50113.38113.96113.601,283,100
Nov 28, 2023117.00118.77115.70118.21117.84945,700
Nov 27, 2023118.60118.60115.73116.60116.23861,100
Nov 24, 2023118.75119.30117.18117.56117.19194,700
Nov 22, 2023117.65119.20116.87118.60118.22702,100
Nov 21, 2023118.65120.33116.38116.91116.541,119,600
Nov 20, 2023119.69119.98116.86117.86117.49949,700
Nov 17, 2023121.73121.77120.01120.42120.04365,500
Nov 16, 2023120.58122.64120.08120.98120.60432,500
Nov 15, 2023120.53121.82119.93120.06119.68553,300
Nov 14, 2023120.23121.98119.76121.25120.87601,900
Nov 13, 2023118.39118.75116.57117.92117.55622,400
Nov 10, 2023119.41119.85118.39119.40119.02553,500
Nov 09, 2023120.37121.97116.40120.07119.69638,300
Nov 08, 2023121.96122.96119.95120.34119.96788,400
Nov 07, 2023123.23123.37120.77122.56122.17965,200
Nov 06, 2023124.21125.31123.91124.43124.04781,100
Nov 03, 2023123.19126.13123.19124.69124.301,693,200
Nov 02, 2023120.00122.21119.06122.06121.67901,400
Nov 01, 2023121.61122.02118.23119.58119.201,151,600
Oct 31, 2023126.00126.21120.55121.55121.171,565,600
Oct 30, 2023135.70135.87123.80126.27125.872,198,300
Oct 27, 2023134.51137.52133.15137.47137.04471,500
Oct 26, 2023136.72136.78132.32133.89133.47707,500
Oct 25, 2023137.71139.93137.39137.48137.04492,100
Oct 24, 2023138.22138.80137.62138.39137.95389,500
Oct 23, 2023138.22140.38135.57139.32138.88419,900
Oct 20, 2023139.07140.40137.85138.93138.49596,900
Oct 19, 2023139.84139.84137.05138.07137.63453,900
Oct 18, 2023142.00142.60139.47139.90139.46500,400
Oct 17, 2023139.00141.07138.46140.89140.44361,300
Oct 16, 2023138.43140.76137.71139.40138.96632,100
Oct 13, 2023138.21139.38136.44138.90138.46695,200
Oct 12, 2023136.34137.37133.85134.41133.98361,300
Oct 11, 2023135.82136.98134.62136.80136.37372,500
Oct 10, 2023135.91136.17134.12134.19133.77366,700
Oct 09, 2023133.06136.23133.06135.61135.18335,000
Oct 06, 2023130.71133.00129.88132.15131.73358,600
Oct 05, 2023128.40130.73128.27130.71130.30267,300
Oct 04, 2023130.89131.01127.45128.47128.06754,400
Oct 03, 2023129.41130.79128.07130.27129.86566,700
Oct 02, 2023132.01132.59129.27130.21129.80507,200
Sept 29, 2023135.80136.05132.68133.49133.07455,700
Sept 28, 2023132.40133.99131.87133.83133.41420,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...