Canada markets closed

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.67+1.20 (+1.00%)
At close: 04:00PM EDT
121.67 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024121.51122.50120.56121.67121.67568,712
Apr 17, 2024117.01120.75117.00120.47120.47935,500
Apr 16, 2024115.01117.91114.19117.10117.10594,300
Apr 15, 2024118.84119.36116.18116.41116.41692,200
Apr 12, 2024123.12123.45117.44118.05118.051,344,600
Apr 11, 2024122.57122.67119.76121.32121.32525,900
Apr 10, 2024120.64121.84119.16121.58121.58655,800
Apr 09, 2024122.14122.90120.45121.79121.79549,300
Apr 08, 2024123.32123.84119.48120.14120.14741,300
Apr 05, 2024118.79122.68118.22122.31122.31670,300
Apr 04, 2024121.06121.90118.96119.13119.13604,200
Apr 03, 2024119.63120.88118.74120.42120.42793,800
Apr 02, 2024121.25121.31118.00119.81119.81651,800
Apr 01, 2024121.00122.21119.85121.05121.05768,000
Mar 28, 2024118.52119.64117.64119.16119.16747,200
Mar 27, 2024113.87117.64113.77117.29117.29492,700
Mar 26, 2024116.76116.76113.66113.82113.82452,800
Mar 25, 2024115.00116.21114.60114.86114.86403,800
Mar 22, 2024115.98116.28114.10114.38114.38451,800
Mar 21, 2024118.83119.82116.44116.62116.62606,600
Mar 20, 2024114.23118.25113.76117.17117.17521,000
Mar 19, 2024116.07116.20114.31114.34114.34552,200
Mar 18, 2024114.01117.44114.00116.62116.62970,800
Mar 15, 2024114.02115.47113.62114.48114.481,049,100
Mar 14, 2024115.46116.11113.54114.45114.45679,200
Mar 13, 2024113.44116.24112.82116.19116.19882,700
Mar 13, 20240.36 Dividend
Mar 12, 2024112.40114.11111.98113.39113.032,005,400
Mar 11, 2024114.83115.51112.76113.76113.401,019,700
Mar 08, 2024113.31116.83113.31115.02114.651,098,800
Mar 07, 2024111.02113.80111.00112.24111.881,047,900
Mar 06, 2024112.27115.65109.44109.51109.161,541,800
Mar 05, 2024110.47113.57110.29112.52112.161,584,100
Mar 04, 2024108.45109.86107.05109.47109.121,331,200
Mar 01, 2024105.38108.19104.76106.99106.651,261,300
Feb 29, 2024106.54107.07104.67104.86104.53711,900
Feb 28, 2024104.60105.30103.64104.96104.63784,700
Feb 27, 2024107.22107.50104.97105.06104.73527,600
Feb 26, 2024107.01107.73105.50106.83106.49567,800
Feb 23, 2024106.08108.07105.75107.72107.38437,900
Feb 22, 2024106.59107.15106.01106.36106.02630,000
Feb 21, 2024108.10108.26105.73107.24106.90701,200
Feb 20, 2024109.38110.28107.60108.06107.72585,900
Feb 16, 2024110.12110.82108.95109.08108.73632,600
Feb 15, 2024107.11110.60106.82110.34109.99852,800
Feb 14, 2024107.00107.00105.59106.32105.98526,900
Feb 13, 2024107.10107.60105.48106.60106.261,161,200
Feb 12, 2024108.90110.42108.60109.23108.88732,900
Feb 09, 2024108.87109.10107.79108.84108.49682,100
Feb 08, 2024107.18108.65107.18108.50108.16553,300
Feb 07, 2024106.90108.01106.53107.88107.54548,600
Feb 06, 2024106.07107.34105.14106.94106.60433,000
Feb 05, 2024106.00106.11104.06105.33105.00643,200
Feb 02, 2024108.60108.83106.35107.25106.91593,000
Feb 01, 2024109.27111.92109.10110.78110.43821,500
Jan 31, 2024109.00111.10108.02108.25107.91796,500
Jan 30, 2024109.56110.17107.26108.14107.80395,000
Jan 29, 2024108.82109.64107.35109.56109.21429,400
Jan 26, 2024109.75110.11108.07108.19107.85480,100
Jan 25, 2024108.40109.38107.76109.25108.90556,700
Jan 24, 2024111.01111.56107.47107.60107.26663,900
Jan 23, 2024108.65110.13108.04109.98109.63474,400
Jan 22, 2024106.81108.19106.78107.47107.13428,300
Jan 19, 2024108.00108.00106.34107.59107.25569,200
Jan 18, 2024108.19108.19106.70107.64107.30474,700
Jan 17, 2024108.00108.42106.65107.38107.04780,000
Jan 16, 2024108.69109.50107.24109.49109.14848,000
Jan 12, 2024108.09109.84107.97109.68109.33675,300
Jan 11, 2024106.05106.72104.61105.91105.57702,200
Jan 10, 2024107.14108.00105.81106.10105.76857,300
Jan 09, 2024109.40109.40106.74106.91106.57857,100
Jan 08, 2024109.00110.04108.08109.36109.01515,600
Jan 05, 2024111.23111.87109.28110.04109.69658,400
Jan 04, 2024111.86112.47110.60111.24110.89528,800
Jan 03, 2024109.58113.67109.21112.38112.021,339,600
Jan 02, 2024110.78113.12110.63111.45111.10809,400
Dec 29, 2023110.30111.22109.21110.81110.46469,500
Dec 28, 2023112.00113.04111.10111.22110.87452,600
Dec 27, 2023112.45113.97112.11112.52112.16537,900
Dec 26, 2023111.59111.95110.89111.85111.49274,600
Dec 22, 2023111.75113.98111.22111.24110.89658,400
Dec 21, 2023110.16110.52109.06109.90109.55688,700
Dec 20, 2023112.00112.24108.72108.78108.43792,900
Dec 19, 2023110.81112.76110.29111.65111.301,806,700
Dec 18, 2023111.79112.26110.04110.34109.99894,500
Dec 15, 2023111.71112.36110.76111.11110.761,423,900
Dec 14, 2023111.08113.28110.72112.09111.731,625,900
Dec 13, 2023103.80109.18103.34109.06108.711,396,300
Dec 12, 2023107.46107.46102.29103.80103.471,269,700
Dec 11, 2023107.64107.76106.29107.19106.85859,100
Dec 08, 2023106.46108.86105.75108.49108.15843,500
Dec 07, 2023107.11108.50105.94107.41107.07870,900
Dec 06, 2023108.16108.44106.76107.00106.66805,400
Dec 06, 20230.34 Dividend
Dec 05, 2023109.37109.60106.41107.45106.771,107,400
Dec 04, 2023111.46111.48109.56110.12109.421,032,600
Dec 01, 2023112.25113.67111.69113.16112.44819,200
Nov 30, 2023113.50114.38111.74112.10111.391,165,400
Nov 29, 2023117.50117.50113.38113.96113.241,283,100
Nov 28, 2023117.00118.77115.70118.21117.46945,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...