FNV - Franco-Nevada Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023147.25148.16145.45145.81145.81416,800
Jun 08, 2023147.16148.20145.95147.37147.37446,500
Jun 07, 2023147.90148.85145.44145.88145.88304,900
Jun 06, 2023147.67148.24146.18147.87147.87236,700
Jun 05, 2023146.66148.99146.31147.63147.63393,600
Jun 02, 2023150.50151.63146.26147.52147.52536,900
Jun 01, 2023145.55149.69145.55149.60149.60611,700
May 31, 2023143.05147.67142.52145.39145.39670,900
May 30, 2023145.46145.72141.90142.78142.78671,600
May 26, 2023147.58147.58145.06145.72145.72280,900
May 25, 2023146.42146.78145.42145.55145.55317,800
May 24, 2023150.74150.88147.11147.48147.48574,300
May 23, 2023151.13151.57150.41150.74150.74390,400
May 22, 2023152.86153.40151.71152.54152.54178,000
May 19, 2023152.86154.47151.79153.08153.08353,900
May 18, 2023151.38152.61149.25152.20152.20520,400
May 17, 2023153.82154.00151.11153.62153.62501,100
May 16, 2023156.45157.44153.21154.11154.11493,000
May 15, 2023157.38158.79157.14157.77157.77285,400
May 12, 2023154.50156.85154.41156.72156.72446,400
May 11, 2023156.86157.15154.12154.77154.77525,300
May 10, 2023160.77160.86156.77159.22159.22332,000
May 09, 2023159.35160.70159.02160.42160.42389,600
May 08, 2023159.58161.25158.37159.35159.35334,800
May 05, 2023155.90160.12155.00159.01159.01476,400
May 04, 2023158.14160.21157.55158.48158.48952,000
May 03, 2023157.00158.60155.43157.08157.08641,900
May 02, 2023153.44157.82153.01157.31157.31801,000
May 01, 2023153.54155.00152.06154.27154.27594,600
Apr 28, 2023153.00153.79150.86151.78151.78400,600
Apr 27, 2023150.42153.51150.26153.41153.41379,300
Apr 26, 2023153.67154.27150.72151.50151.50325,300
Apr 25, 2023151.19152.96150.48152.81152.81522,200
Apr 24, 2023152.04152.46149.91151.95151.95330,600
Apr 21, 2023151.69153.02150.56152.30152.30491,100
Apr 20, 2023153.00154.36152.18152.93152.93388,100
Apr 19, 2023152.32153.99151.61152.23152.23526,800
Apr 18, 2023155.00157.19154.47154.79154.79364,900
Apr 17, 2023155.31155.35153.68154.99154.99477,400
Apr 14, 2023154.66157.02153.14156.19156.19776,900
Apr 13, 2023156.70158.88155.80156.84156.84666,500
Apr 12, 2023156.00156.38154.49155.27155.27396,800
Apr 11, 2023153.21154.91153.21153.86153.86438,500
Apr 10, 2023152.35153.17151.57152.73152.73324,900
Apr 06, 2023152.64154.68152.29154.04154.04426,700
Apr 05, 2023157.14157.81151.17153.69153.69682,100
Apr 04, 2023150.34155.17150.16154.83154.83874,100
Apr 03, 2023146.54150.89145.93150.53150.53677,100
Mar 31, 2023145.79146.73144.25145.80145.80411,400
Mar 30, 2023145.95146.00143.86145.79145.79402,600
Mar 29, 2023144.42146.07144.16144.71144.71307,600
Mar 28, 2023144.68145.76142.52145.41145.41346,600
Mar 27, 2023142.16144.41141.35143.88143.88369,300
Mar 24, 2023144.00145.62142.59144.42144.42666,500
Mar 23, 2023143.15145.50142.87143.60143.60567,000
Mar 22, 2023140.87144.19140.19141.81141.81479,500
Mar 21, 2023141.98143.06139.31140.74140.74592,800
Mar 20, 2023144.87146.53143.32144.58144.581,037,800
Mar 17, 2023137.65145.78137.65143.50143.502,536,900
Mar 16, 2023135.50137.03132.71136.77136.771,121,600
Mar 15, 2023138.43138.62133.98135.49135.491,268,300
Mar 15, 20230.34 Dividend
Mar 14, 2023135.95137.08134.99136.89136.55967,400
Mar 13, 2023134.40138.84133.18135.96135.621,533,300
Mar 10, 2023132.48135.34130.00130.44130.121,089,200
Mar 09, 2023133.26134.10130.00130.37130.05558,800
Mar 08, 2023133.01135.43130.55132.72132.39996,100
Mar 07, 2023134.60134.67129.19130.20129.88801,300
Mar 06, 2023136.33136.84135.11135.78135.44673,200
Mar 03, 2023135.88137.01134.95136.78136.44550,600
Mar 02, 2023132.75134.81132.68134.75134.42674,600
Mar 01, 2023129.45135.35129.11133.82133.491,335,500
Feb 28, 2023126.84128.47125.80127.57127.25828,600
Feb 27, 2023125.40127.25125.23126.90126.58366,000
Feb 24, 2023123.03125.94122.33125.27124.96564,100
Feb 23, 2023127.13127.93124.42124.54124.231,090,000
Feb 22, 2023130.00130.11126.85127.75127.43741,400
Feb 21, 2023132.44132.74130.10130.39130.07635,700
Feb 17, 2023132.93134.24131.57132.45132.12507,200
Feb 16, 2023133.08135.70131.92134.93134.59371,200
Feb 15, 2023133.28134.43132.46134.26133.93450,300
Feb 14, 2023134.50136.43133.39136.08135.74456,300
Feb 13, 2023135.34136.23134.52135.24134.90319,300
Feb 10, 2023135.22136.78134.52136.00135.66320,000
Feb 09, 2023138.41139.30134.77135.22134.88433,400
Feb 08, 2023137.78138.65136.29137.08136.74335,700
Feb 07, 2023136.99138.47135.68137.71137.37737,600
Feb 06, 2023139.34139.84135.50137.01136.67998,100
Feb 03, 2023143.18143.95141.12142.14141.79550,000
Feb 02, 2023148.78149.34143.34145.80145.44686,700
Feb 01, 2023146.34149.53145.16148.86148.49502,000
Jan 31, 2023145.00146.76144.03146.70146.34366,100
Jan 30, 2023146.60146.60144.44145.00144.64483,800
Jan 27, 2023146.96147.59145.55146.87146.51285,800
Jan 26, 2023150.62150.91147.54147.90147.53394,300
Jan 25, 2023147.33150.98147.33150.92150.55791,600
Jan 24, 2023145.74148.58143.81148.24147.87456,500
Jan 23, 2023145.89146.13143.25145.81145.45553,200
Jan 20, 2023145.47147.57144.12147.13146.76771,800
Jan 19, 2023143.76146.53143.28146.25145.89437,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...