Canada markets open in 2 hours 9 minutes

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.41+0.41 (+0.38%)
At close: 04:00PM EST
107.41 0.00 (0.00%)
Pre-Market: 06:59AM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2023107.11108.50105.94107.41107.41870,900
Dec 06, 2023108.16108.44106.76107.00107.00805,400
Dec 06, 20230.34 Dividend
Dec 05, 2023109.37109.60106.41107.45107.111,107,400
Dec 04, 2023111.46111.48109.56110.12109.771,032,600
Dec 01, 2023112.25113.67111.69113.16112.80819,200
Nov 30, 2023113.50114.38111.74112.10111.751,165,400
Nov 29, 2023117.50117.50113.38113.96113.601,283,100
Nov 28, 2023117.00118.77115.70118.21117.84945,700
Nov 27, 2023118.60118.60115.73116.60116.23861,100
Nov 24, 2023118.75119.30117.18117.56117.19194,700
Nov 22, 2023117.65119.20116.87118.60118.22702,100
Nov 21, 2023118.65120.33116.38116.91116.541,119,600
Nov 20, 2023119.69119.98116.86117.86117.49949,700
Nov 17, 2023121.73121.77120.01120.42120.04365,500
Nov 16, 2023120.58122.64120.08120.98120.60432,500
Nov 15, 2023120.53121.82119.93120.06119.68553,300
Nov 14, 2023120.23121.98119.76121.25120.87601,900
Nov 13, 2023118.39118.75116.57117.92117.55622,400
Nov 10, 2023119.41119.85118.39119.40119.02553,500
Nov 09, 2023120.37121.97116.40120.07119.69638,300
Nov 08, 2023121.96122.96119.95120.34119.96788,400
Nov 07, 2023123.23123.37120.77122.56122.17965,200
Nov 06, 2023124.21125.31123.91124.43124.04781,100
Nov 03, 2023123.19126.13123.19124.69124.301,693,200
Nov 02, 2023120.00122.21119.06122.06121.67901,400
Nov 01, 2023121.61122.02118.23119.58119.201,151,600
Oct 31, 2023126.00126.21120.55121.55121.171,565,600
Oct 30, 2023135.70135.87123.80126.27125.872,198,300
Oct 27, 2023134.51137.52133.15137.47137.04471,500
Oct 26, 2023136.72136.78132.32133.89133.47707,500
Oct 25, 2023137.71139.93137.39137.48137.04492,100
Oct 24, 2023138.22138.80137.62138.39137.95389,500
Oct 23, 2023138.22140.38135.57139.32138.88419,900
Oct 20, 2023139.07140.40137.85138.93138.49596,900
Oct 19, 2023139.84139.84137.05138.07137.63453,900
Oct 18, 2023142.00142.60139.47139.90139.46500,400
Oct 17, 2023139.00141.07138.46140.89140.44361,300
Oct 16, 2023138.43140.76137.71139.40138.96632,100
Oct 13, 2023138.21139.38136.44138.90138.46695,200
Oct 12, 2023136.34137.37133.85134.41133.98361,300
Oct 11, 2023135.82136.98134.62136.80136.37372,500
Oct 10, 2023135.91136.17134.12134.19133.77366,700
Oct 09, 2023133.06136.23133.06135.61135.18335,000
Oct 06, 2023130.71133.00129.88132.15131.73358,600
Oct 05, 2023128.40130.73128.27130.71130.30267,300
Oct 04, 2023130.89131.01127.45128.47128.06754,400
Oct 03, 2023129.41130.79128.07130.27129.86566,700
Oct 02, 2023132.01132.59129.27130.21129.80507,200
Sept 29, 2023135.80136.05132.68133.49133.07455,700
Sept 28, 2023132.40133.99131.87133.83133.41420,100
Sept 27, 2023133.21133.37130.15131.87131.45607,700
Sept 26, 2023137.00137.09133.71133.76133.34476,600
Sept 25, 2023140.02140.14137.89138.10137.66354,100
Sept 22, 2023141.71143.02140.42140.68140.23279,100
Sept 21, 2023141.12141.49138.77140.39139.95374,700
Sept 20, 2023143.49145.74143.49143.72143.27320,300
Sept 19, 2023144.55145.08142.93143.18142.73435,800
Sept 18, 2023144.00144.76143.45144.12143.66321,900
Sept 15, 2023142.91145.82142.73143.87143.41970,600
Sept 14, 2023141.23143.28140.70142.07141.62345,900
Sept 13, 2023141.42142.25140.28140.68140.23278,300
Sept 13, 20230.34 Dividend
Sept 12, 2023140.03142.07139.41141.59140.801,345,100
Sept 11, 2023140.95141.57140.22141.18140.40276,400
Sept 08, 2023140.41142.25139.14139.20138.43380,000
Sept 07, 2023140.25141.68140.25140.41139.63289,500
Sept 06, 2023140.78142.08139.35140.99140.21315,200
Sept 05, 2023142.57144.31141.10141.13140.35450,200
Sept 01, 2023145.63146.43143.39143.54142.74409,500
Aug 31, 2023144.31145.08142.46143.96143.16413,600
Aug 30, 2023144.88146.00143.60144.26143.46277,600
Aug 29, 2023140.32144.31140.32143.99143.19456,200
Aug 28, 2023139.26141.50138.83141.26140.47248,100
Aug 25, 2023139.22140.03136.53138.47137.70359,100
Aug 24, 2023139.49140.96138.44139.64138.86452,100
Aug 23, 2023139.45141.44139.20140.42139.64416,500
Aug 22, 2023137.28138.51136.66138.18137.41324,300
Aug 21, 2023135.68136.82134.86136.64135.88485,300
Aug 18, 2023135.18135.82134.15135.57134.82550,300
Aug 17, 2023138.24139.44135.22135.63134.88744,400
Aug 16, 2023137.00139.04136.68138.33137.56654,100
Aug 15, 2023140.99141.48136.98137.61136.85738,800
Aug 14, 2023141.35142.02140.31141.85141.06394,200
Aug 11, 2023139.00143.07139.00142.84142.05380,100
Aug 10, 2023141.05142.34139.14139.87139.09318,600
Aug 09, 2023138.00140.08137.30139.71138.93431,800
Aug 08, 2023137.11138.89135.90137.93137.16327,000
Aug 07, 2023139.81140.12138.01138.69137.92243,800
Aug 04, 2023139.00140.67139.00139.96139.18324,400
Aug 03, 2023138.35139.72137.51138.65137.88274,200
Aug 02, 2023142.09142.29138.09138.35137.58320,500
Aug 01, 2023143.41143.71141.87142.72141.93330,800
Jul 31, 2023144.88147.35144.82145.84145.03305,700
Jul 28, 2023143.94144.70142.50144.12143.32236,300
Jul 27, 2023146.83146.88142.92143.01142.22418,800
Jul 26, 2023147.78148.19146.14147.36146.54311,700
Jul 25, 2023146.90148.74146.21148.17147.35297,300
Jul 24, 2023146.42146.89144.88146.34145.53184,100
Jul 21, 2023145.92147.30145.79146.43145.62395,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...