Canada markets open in 4 hours 59 minutes

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.08-0.10 (-0.09%)
At close: 04:00PM EDT
116.33 +0.25 (+0.22%)
Pre-Market: 04:09AM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024116.00116.43114.34116.08116.08568,200
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
Mar 06, 2024112.27115.65109.44109.51108.831,541,800
Mar 05, 2024110.47113.57110.29112.52111.821,584,100
Mar 04, 2024108.45109.86107.05109.47108.791,331,200
Mar 01, 2024105.38108.19104.76106.99106.331,261,300
Feb 29, 2024106.54107.07104.67104.86104.21711,900
Feb 28, 2024104.60105.30103.64104.96104.31784,700
Feb 27, 2024107.22107.50104.97105.06104.41527,600
Feb 26, 2024107.01107.73105.50106.83106.17567,800
Feb 23, 2024106.08108.07105.75107.72107.05437,900
Feb 22, 2024106.59107.15106.01106.36105.70630,000
Feb 21, 2024108.10108.26105.73107.24106.58701,200
Feb 20, 2024109.38110.28107.60108.06107.39585,900
Feb 16, 2024110.12110.82108.95109.08108.41632,600
Feb 15, 2024107.11110.60106.82110.34109.66852,800
Feb 14, 2024107.00107.00105.59106.32105.66526,900
Feb 13, 2024107.10107.60105.48106.60105.941,161,200
Feb 12, 2024108.90110.42108.60109.23108.55732,900
Feb 09, 2024108.87109.10107.79108.84108.17682,100
Feb 08, 2024107.18108.65107.18108.50107.83553,300
Feb 07, 2024106.90108.01106.53107.88107.21548,600
Feb 06, 2024106.07107.34105.14106.94106.28433,000
Feb 05, 2024106.00106.11104.06105.33104.68643,200
Feb 02, 2024108.60108.83106.35107.25106.59593,000
Feb 01, 2024109.27111.92109.10110.78110.10821,500
Jan 31, 2024109.00111.10108.02108.25107.58796,500
Jan 30, 2024109.56110.17107.26108.14107.47395,000
Jan 29, 2024108.82109.64107.35109.56108.88429,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...