Canada markets closed

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.14-3.66 (-2.51%)
At close: 04:00PM EST
141.17 -0.97 (-0.68%)
After hours: 07:20PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023143.18143.95141.12142.14142.14550,000
Feb 02, 2023148.78149.34143.34145.80145.80686,700
Feb 01, 2023146.34149.53145.16148.86148.86502,000
Jan 31, 2023145.00146.76144.03146.70146.70366,100
Jan 30, 2023146.60146.60144.44145.00145.00483,800
Jan 27, 2023146.96147.59145.55146.87146.87285,800
Jan 26, 2023150.62150.91147.54147.90147.90394,300
Jan 25, 2023147.33150.98147.33150.92150.92791,600
Jan 24, 2023145.74148.57143.81148.24148.24456,500
Jan 23, 2023145.89146.13143.25145.81145.81553,200
Jan 20, 2023145.47147.57144.12147.13147.13771,800
Jan 19, 2023143.76146.53143.28146.25146.25437,700
Jan 18, 2023144.35144.85142.33143.73143.73513,300
Jan 17, 2023145.42146.27141.42142.12142.12630,600
Jan 13, 2023147.28148.66146.14146.69146.69594,300
Jan 12, 2023146.06147.79144.74147.37147.37690,700
Jan 11, 2023144.50145.18142.64144.25144.25592,000
Jan 10, 2023142.03144.40141.44144.10144.10573,100
Jan 09, 2023141.30142.23140.21142.10142.10953,900
Jan 06, 2023142.19142.95139.40139.80139.80991,400
Jan 05, 2023140.00140.20138.06139.85139.85425,000
Jan 04, 2023141.61142.14139.21141.97141.97626,700
Jan 03, 2023137.54140.89137.49138.15138.15635,100
Dec 30, 2022137.43137.43135.19136.48136.48375,900
Dec 29, 2022138.37138.77136.50136.71136.71350,200
Dec 28, 2022138.00138.43136.12136.77136.77374,600
Dec 27, 2022136.63139.75136.11138.79138.79391,000
Dec 23, 2022135.00137.31133.79135.85135.85349,100
Dec 22, 2022133.01134.68132.70134.60134.60472,000
Dec 21, 2022134.00135.00133.52134.76134.76640,200
Dec 20, 2022133.65134.75132.48133.05133.051,270,000
Dec 19, 2022133.00133.87131.39131.85131.85911,500
Dec 16, 2022128.74133.67128.74132.50132.502,281,000
Dec 15, 2022140.00140.81137.71137.78137.78778,600
Dec 14, 2022144.10145.36142.13143.81143.81560,300
Dec 13, 2022146.25147.80142.17144.12144.12554,500
Dec 12, 2022139.99142.00139.06141.85141.85461,600
Dec 09, 2022144.19144.78140.79140.81140.81470,200
Dec 08, 2022144.13144.41142.48143.62143.62515,000
Dec 07, 2022142.32144.38142.10142.81142.81725,400
Dec 07, 20220.32 Dividend
Dec 06, 2022144.19146.00141.59141.95141.63596,600
Dec 05, 2022144.53145.18142.05143.03142.71948,900
Dec 02, 2022145.29146.37142.54145.54145.21807,400
Dec 01, 2022149.33150.00146.41147.26146.93644,600
Nov 30, 2022143.84146.73141.92146.12145.79649,900
Nov 29, 2022140.98142.69139.99141.92141.60412,200
Nov 28, 2022143.42143.80139.23139.30138.99484,700
Nov 25, 2022144.50144.96143.53144.45144.12312,400
Nov 23, 2022143.00144.54141.33144.50144.17607,500
Nov 22, 2022138.40143.37137.97143.36143.04565,700
Nov 21, 2022137.94138.16136.03137.19136.88372,300
Nov 18, 2022136.02138.96135.42138.79138.48461,000
Nov 17, 2022136.71137.06135.35136.43136.12473,400
Nov 16, 2022140.50140.82138.89139.36139.05403,100
Nov 15, 2022142.63143.00139.02140.64140.32581,300
Nov 14, 2022140.70142.91140.38140.85140.53453,200
Nov 11, 2022139.87141.93139.08141.65141.33640,600
Nov 10, 2022138.37141.39137.48139.61139.301,070,500
Nov 09, 2022134.75135.89131.61132.20131.90730,300
Nov 08, 2022126.02135.54125.76134.00133.701,084,300
Nov 07, 2022127.25127.25123.52125.76125.48578,800
Nov 04, 2022121.56127.24121.56126.95126.66885,300
Nov 03, 2022118.26119.69116.50117.68117.41731,100
Nov 02, 2022125.82126.72118.92119.42119.151,174,800
Nov 01, 2022126.35127.39124.67125.45125.17759,200
Oct 31, 2022123.42124.43123.07123.58123.30580,000
Oct 28, 2022123.03125.04122.49124.76124.48396,300
Oct 27, 2022125.14126.41124.26124.47124.19498,600
Oct 26, 2022123.90126.55122.76125.25124.97702,300
Oct 25, 2022121.11122.95120.50122.39122.11566,400
Oct 24, 2022119.71121.01118.71120.49120.22468,600
Oct 21, 2022116.94121.24116.88121.19120.92572,300
Oct 20, 2022117.25119.59116.21116.71116.45432,300
Oct 19, 2022116.57118.38115.71117.42117.16605,100
Oct 18, 2022119.91120.60117.13118.30118.03398,700
Oct 17, 2022117.60121.09117.41119.06118.79664,500
Oct 14, 2022118.77118.77114.77115.16114.90556,800
Oct 13, 2022115.00119.18111.27119.02118.75807,000
Oct 12, 2022117.90118.87116.43118.41118.14441,100
Oct 11, 2022118.38120.30116.92117.53117.27431,700
Oct 10, 2022119.19121.20118.61118.68118.41261,300
Oct 07, 2022123.67125.15120.03120.16119.89925,300
Oct 06, 2022122.64125.62122.46125.39125.11610,300
Oct 05, 2022123.44123.87121.31123.51123.23558,100
Oct 04, 2022124.14126.61123.29125.44125.16832,800
Oct 03, 2022121.30122.66120.57122.28122.00842,800
Sept 30, 2022118.12121.36117.28119.48119.21507,600
Sept 29, 2022117.06118.43115.48118.12117.85598,900
Sept 28, 2022114.00117.87114.00117.78117.51773,700
Sept 27, 2022113.03114.29111.71112.59112.34552,500
Sept 26, 2022113.07114.42109.70111.58111.33802,000
Sept 23, 2022115.42115.64112.75114.13113.87812,100
Sept 22, 2022119.29120.40117.73118.21117.94333,400
Sept 21, 2022119.45121.74117.51118.82118.55540,000
Sept 20, 2022118.91119.13117.25118.72118.45406,200
Sept 19, 2022116.56120.70116.47120.63120.36554,100
Sept 16, 2022115.45119.48115.44118.21117.941,183,500
Sept 15, 2022121.50121.99116.75117.71117.44764,500
Sept 14, 2022122.54124.72121.92122.56122.28583,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...