Franco-Nevada Corporation (FNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 127.50 | 130.31 | 127.27 | 128.48 | 128.48 | 213,049 |
| Jan. 26, 2022 | 129.92 | 133.55 | 128.99 | 129.61 | 129.61 | 678,700 |
| Jan. 25, 2022 | 128.40 | 131.20 | 127.21 | 130.15 | 130.15 | 525,100 |
| Jan. 24, 2022 | 128.70 | 129.91 | 124.95 | 129.39 | 129.39 | 846,400 |
| Jan. 21, 2022 | 135.43 | 135.89 | 130.25 | 130.62 | 130.62 | 536,200 |
| Jan. 20, 2022 | 138.20 | 138.95 | 134.06 | 134.58 | 134.58 | 588,500 |
| Jan. 19, 2022 | 131.35 | 138.14 | 130.78 | 137.72 | 137.72 | 782,200 |
| Jan. 18, 2022 | 129.68 | 132.11 | 128.98 | 130.08 | 130.08 | 492,900 |
| Jan. 14, 2022 | 131.15 | 132.44 | 128.66 | 130.04 | 130.04 | 302,300 |
| Jan. 13, 2022 | 132.75 | 133.83 | 131.41 | 131.48 | 131.48 | 244,200 |
| Jan. 12, 2022 | 134.15 | 134.33 | 131.33 | 133.45 | 133.45 | 386,300 |
| Jan. 11, 2022 | 132.13 | 133.02 | 130.14 | 132.92 | 132.92 | 436,100 |
| Jan. 10, 2022 | 126.42 | 131.95 | 126.42 | 131.51 | 131.51 | 618,600 |
| Jan. 07, 2022 | 126.86 | 127.62 | 125.20 | 127.31 | 127.31 | 699,800 |
| Jan. 06, 2022 | 129.00 | 129.78 | 126.47 | 126.61 | 126.61 | 789,500 |
| Jan. 05, 2022 | 137.39 | 137.93 | 130.78 | 130.79 | 130.79 | 658,400 |
| Jan. 04, 2022 | 136.14 | 137.90 | 135.30 | 136.42 | 136.42 | 459,900 |
| Jan. 03, 2022 | 137.00 | 137.47 | 135.49 | 136.10 | 136.10 | 287,800 |
| Dec. 31, 2021 | 137.84 | 138.89 | 137.63 | 138.29 | 138.29 | 247,900 |
| Dec. 30, 2021 | 135.38 | 137.75 | 135.38 | 137.20 | 137.20 | 356,600 |
| Dec. 29, 2021 | 134.97 | 136.98 | 134.02 | 135.44 | 135.44 | 417,900 |
| Dec. 28, 2021 | 135.31 | 136.15 | 133.81 | 134.49 | 134.49 | 1,026,900 |
| Dec. 27, 2021 | 135.49 | 136.77 | 134.85 | 135.19 | 135.19 | 277,400 |
| Dec. 23, 2021 | 134.99 | 135.78 | 133.33 | 135.49 | 135.49 | 407,900 |
| Dec. 22, 2021 | 132.16 | 134.70 | 131.42 | 134.61 | 134.61 | 485,700 |
| Dec. 21, 2021 | 134.59 | 134.59 | 131.31 | 132.47 | 132.47 | 899,800 |
| Dec. 20, 2021 | 132.99 | 133.72 | 130.89 | 133.57 | 133.57 | 612,400 |
| Dec. 17, 2021 | 133.41 | 137.20 | 133.00 | 133.58 | 133.58 | 1,524,700 |
| Dec. 16, 2021 | 131.37 | 134.02 | 131.20 | 133.16 | 133.16 | 668,000 |
| Dec. 15, 2021 | 130.28 | 130.69 | 126.98 | 129.90 | 129.90 | 918,900 |
| Dec. 14, 2021 | 130.54 | 132.32 | 129.90 | 130.84 | 130.84 | 518,400 |
| Dec. 13, 2021 | 131.00 | 135.65 | 130.74 | 132.58 | 132.58 | 823,800 |
| Dec. 10, 2021 | 131.85 | 132.10 | 129.95 | 130.73 | 130.73 | 437,900 |
| Dec. 09, 2021 | 133.57 | 134.04 | 130.29 | 131.13 | 131.13 | 500,000 |
| Dec. 08, 2021 | 134.95 | 135.35 | 133.34 | 135.09 | 135.09 | 437,200 |
| Dec. 08, 2021 | 0.3 Dividend | |||||
| Dec. 07, 2021 | 133.76 | 135.46 | 133.10 | 134.95 | 134.65 | 459,200 |
| Dec. 06, 2021 | 132.76 | 135.42 | 131.93 | 133.56 | 133.26 | 410,000 |
| Dec. 03, 2021 | 131.03 | 132.86 | 128.79 | 132.77 | 132.47 | 758,000 |
| Dec. 02, 2021 | 132.58 | 132.68 | 128.85 | 130.45 | 130.16 | 698,100 |
| Dec. 01, 2021 | 138.42 | 139.57 | 132.66 | 132.73 | 132.43 | 550,000 |
| Nov. 30, 2021 | 142.72 | 143.39 | 136.99 | 137.49 | 137.18 | 540,500 |
| Nov. 29, 2021 | 137.23 | 141.49 | 136.29 | 141.15 | 140.84 | 707,900 |
| Nov. 26, 2021 | 139.50 | 140.41 | 136.51 | 137.65 | 137.34 | 250,600 |
| Nov. 24, 2021 | 139.00 | 139.61 | 138.11 | 139.30 | 138.99 | 291,100 |
| Nov. 23, 2021 | 139.73 | 140.25 | 137.30 | 139.17 | 138.86 | 564,200 |
| Nov. 22, 2021 | 141.43 | 143.46 | 139.09 | 141.19 | 140.88 | 561,400 |
| Nov. 19, 2021 | 145.59 | 146.90 | 143.85 | 144.11 | 143.79 | 461,600 |
| Nov. 18, 2021 | 146.20 | 146.85 | 144.85 | 146.26 | 145.93 | 433,400 |
| Nov. 17, 2021 | 147.41 | 148.25 | 145.84 | 146.66 | 146.33 | 379,300 |
| Nov. 16, 2021 | 147.19 | 148.62 | 146.36 | 146.48 | 146.15 | 371,700 |
| Nov. 15, 2021 | 149.11 | 149.62 | 147.39 | 147.63 | 147.30 | 637,600 |
| Nov. 12, 2021 | 148.08 | 150.64 | 147.13 | 149.43 | 149.10 | 704,900 |
| Nov. 11, 2021 | 146.51 | 148.84 | 144.74 | 148.42 | 148.09 | 683,900 |
| Nov. 10, 2021 | 148.99 | 149.80 | 143.97 | 144.68 | 144.36 | 623,300 |
| Nov. 09, 2021 | 143.66 | 145.73 | 142.67 | 145.73 | 145.41 | 408,200 |
| Nov. 08, 2021 | 144.27 | 144.79 | 141.87 | 143.39 | 143.07 | 510,400 |
| Nov. 05, 2021 | 141.54 | 143.01 | 140.78 | 142.99 | 142.67 | 594,000 |
| Nov. 04, 2021 | 143.54 | 146.43 | 141.28 | 141.57 | 141.26 | 536,700 |
| Nov. 03, 2021 | 140.27 | 144.16 | 139.50 | 143.54 | 143.22 | 443,200 |
| Nov. 02, 2021 | 141.87 | 141.87 | 140.26 | 141.74 | 141.42 | 368,000 |
| Nov. 01, 2021 | 142.89 | 143.50 | 141.85 | 142.64 | 142.32 | 285,600 |
| Oct. 29, 2021 | 143.40 | 144.74 | 142.56 | 142.83 | 142.51 | 512,600 |
| Oct. 28, 2021 | 142.64 | 145.55 | 142.36 | 145.12 | 144.80 | 568,600 |
| Oct. 27, 2021 | 143.42 | 145.54 | 142.91 | 142.98 | 142.66 | 418,900 |
| Oct. 26, 2021 | 144.18 | 145.20 | 143.24 | 143.96 | 143.64 | 359,300 |
| Oct. 25, 2021 | 144.42 | 145.07 | 143.27 | 144.48 | 144.16 | 435,800 |
| Oct. 22, 2021 | 145.61 | 147.43 | 142.41 | 143.45 | 143.13 | 480,400 |
| Oct. 21, 2021 | 140.75 | 143.34 | 139.24 | 142.96 | 142.64 | 414,500 |
| Oct. 20, 2021 | 141.70 | 142.00 | 139.07 | 140.69 | 140.38 | 602,500 |
| Oct. 19, 2021 | 142.69 | 142.77 | 140.59 | 140.87 | 140.56 | 345,900 |
| Oct. 18, 2021 | 140.50 | 141.09 | 139.13 | 140.68 | 140.37 | 431,600 |
| Oct. 15, 2021 | 137.05 | 140.93 | 137.05 | 140.74 | 140.43 | 710,900 |
| Oct. 14, 2021 | 139.04 | 139.66 | 137.55 | 139.17 | 138.86 | 601,400 |
| Oct. 13, 2021 | 135.90 | 137.92 | 135.24 | 136.55 | 136.25 | 575,600 |
| Oct. 12, 2021 | 134.63 | 136.21 | 133.86 | 134.77 | 134.47 | 551,500 |
| Oct. 11, 2021 | 136.28 | 136.33 | 133.09 | 133.76 | 133.46 | 661,900 |
| Oct. 08, 2021 | 135.66 | 136.67 | 133.18 | 135.56 | 135.26 | 687,500 |
| Oct. 07, 2021 | 131.41 | 134.32 | 131.01 | 133.04 | 132.74 | 665,400 |
| Oct. 06, 2021 | 128.12 | 131.60 | 127.79 | 131.30 | 131.01 | 687,600 |
| Oct. 05, 2021 | 128.24 | 128.64 | 126.04 | 128.38 | 128.09 | 505,500 |
| Oct. 04, 2021 | 127.76 | 129.52 | 127.76 | 128.24 | 127.95 | 573,800 |
| Oct. 01, 2021 | 130.50 | 130.51 | 127.23 | 127.49 | 127.21 | 431,200 |
| Sep. 30, 2021 | 130.08 | 131.14 | 129.01 | 129.91 | 129.62 | 735,800 |
| Sep. 29, 2021 | 130.55 | 130.88 | 128.27 | 128.74 | 128.45 | 807,600 |
| Sep. 28, 2021 | 129.11 | 131.00 | 126.64 | 130.53 | 130.24 | 763,300 |
| Sep. 27, 2021 | 131.25 | 132.25 | 130.03 | 130.33 | 130.04 | 822,600 |
| Sep. 24, 2021 | 132.37 | 132.94 | 131.18 | 131.49 | 131.20 | 915,400 |
| Sep. 23, 2021 | 134.37 | 134.87 | 132.70 | 132.85 | 132.55 | 617,400 |
| Sep. 22, 2021 | 139.42 | 140.22 | 134.92 | 135.34 | 135.04 | 765,900 |
| Sep. 21, 2021 | 138.23 | 140.80 | 137.15 | 138.29 | 137.98 | 495,700 |
| Sep. 20, 2021 | 134.44 | 138.69 | 133.70 | 137.01 | 136.71 | 596,200 |
| Sep. 17, 2021 | 138.11 | 138.11 | 134.12 | 135.98 | 135.68 | 1,513,500 |
| Sep. 16, 2021 | 140.70 | 141.90 | 138.09 | 139.39 | 139.08 | 647,900 |
| Sep. 15, 2021 | 140.74 | 143.95 | 140.42 | 143.49 | 143.17 | 463,300 |
| Sep. 15, 2021 | 0.3 Dividend | |||||
| Sep. 14, 2021 | 141.24 | 144.00 | 140.75 | 141.47 | 140.86 | 459,300 |
| Sep. 13, 2021 | 141.53 | 142.29 | 139.61 | 140.36 | 139.75 | 739,300 |
| Sep. 10, 2021 | 142.41 | 144.25 | 141.78 | 141.79 | 141.17 | 472,100 |
| Sep. 09, 2021 | 145.81 | 145.83 | 142.41 | 142.77 | 142.15 | 693,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
