STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

140.69-0.18 (-0.13%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	141.70	142.00	139.07	140.69	140.69	602,500
Oct. 19, 2021	142.69	142.77	140.59	140.87	140.87	345,900
Oct. 18, 2021	140.50	141.09	139.13	140.68	140.68	431,600
Oct. 15, 2021	137.05	140.93	137.05	140.74	140.74	710,900
Oct. 14, 2021	139.04	139.66	137.55	139.17	139.17	601,400
Oct. 13, 2021	135.90	137.92	135.24	136.55	136.55	575,600
Oct. 12, 2021	134.63	136.21	133.86	134.77	134.77	551,500
Oct. 11, 2021	136.28	136.33	133.09	133.76	133.76	661,900
Oct. 08, 2021	135.66	136.67	133.18	135.56	135.56	687,500
Oct. 07, 2021	131.41	134.32	131.01	133.04	133.04	665,400
Oct. 06, 2021	128.12	131.60	127.79	131.30	131.30	687,600
Oct. 05, 2021	128.24	128.64	126.04	128.38	128.38	505,500
Oct. 04, 2021	127.76	129.52	127.76	128.24	128.24	573,800
Oct. 01, 2021	130.50	130.51	127.23	127.49	127.49	431,200
Sep. 30, 2021	130.08	131.14	129.01	129.91	129.91	735,800
Sep. 29, 2021	130.55	130.88	128.27	128.74	128.74	807,600
Sep. 28, 2021	129.11	131.00	126.64	130.53	130.53	763,300
Sep. 27, 2021	131.25	132.25	130.03	130.33	130.33	822,600
Sep. 24, 2021	132.37	132.94	131.18	131.49	131.49	915,400
Sep. 23, 2021	134.37	134.87	132.70	132.85	132.85	617,400
Sep. 22, 2021	139.42	140.22	134.92	135.34	135.34	765,900
Sep. 21, 2021	138.23	140.80	137.15	138.29	138.29	495,700
Sep. 20, 2021	134.44	138.69	133.70	137.01	137.01	596,200
Sep. 17, 2021	138.11	138.11	134.12	135.98	135.98	1,513,500
Sep. 16, 2021	140.70	141.90	138.09	139.39	139.39	647,900
Sep. 15, 2021	140.74	143.95	140.42	143.49	143.49	463,300
Sep. 15, 2021	0.3 Dividend
Sep. 14, 2021	141.24	144.00	140.75	141.47	141.17	459,300
Sep. 13, 2021	141.53	142.29	139.61	140.36	140.06	739,300
Sep. 10, 2021	142.41	144.25	141.78	141.79	141.49	472,100
Sep. 09, 2021	145.81	145.83	142.41	142.77	142.47	693,500
Sep. 08, 2021	144.46	146.97	143.54	145.40	145.09	356,300
Sep. 07, 2021	146.59	148.39	144.19	144.89	144.58	496,700
Sep. 03, 2021	147.04	148.90	146.20	147.83	147.52	373,500
Sep. 02, 2021	144.49	145.58	144.16	145.51	145.20	241,000
Sep. 01, 2021	146.84	147.17	145.00	145.04	144.73	258,700
Aug. 31, 2021	144.09	146.26	143.72	145.85	145.54	374,400
Aug. 30, 2021	146.10	146.10	143.58	143.88	143.57	420,800
Aug. 27, 2021	141.67	145.79	141.31	145.73	145.42	534,500
Aug. 26, 2021	141.21	143.23	141.18	141.49	141.19	378,600
Aug. 25, 2021	144.29	144.51	141.49	142.66	142.36	472,800
Aug. 24, 2021	146.78	146.78	144.59	145.11	144.80	523,900
Aug. 23, 2021	143.98	146.39	141.96	145.67	145.36	676,700
Aug. 20, 2021	142.00	142.56	140.30	141.34	141.04	770,300
Aug. 19, 2021	145.48	145.73	141.80	142.74	142.44	785,400
Aug. 18, 2021	152.07	152.36	145.93	146.70	146.39	699,400
Aug. 17, 2021	152.32	154.18	151.65	152.31	151.99	559,100
Aug. 16, 2021	154.45	155.51	152.36	153.52	153.19	376,600
Aug. 13, 2021	156.11	156.87	154.00	154.88	154.55	385,300
Aug. 12, 2021	152.50	155.19	151.69	155.14	154.81	492,100
Aug. 11, 2021	155.00	156.05	153.44	155.11	154.78	499,800
Aug. 10, 2021	154.08	154.77	152.18	152.95	152.63	498,000
Aug. 09, 2021	155.08	157.22	154.17	154.61	154.28	745,900
Aug. 06, 2021	156.42	158.36	154.34	157.00	156.67	438,600
Aug. 05, 2021	160.66	160.89	158.01	159.33	158.99	307,000
Aug. 04, 2021	162.50	163.79	160.00	160.51	160.17	423,100
Aug. 03, 2021	158.84	161.29	158.50	161.28	160.94	307,100
Aug. 02, 2021	159.91	160.10	157.43	159.08	158.74	300,300
Jul. 30, 2021	159.10	160.45	158.70	159.91	159.57	367,500
Jul. 29, 2021	155.00	160.29	154.70	159.78	159.44	886,000
Jul. 28, 2021	149.24	153.10	149.02	153.05	152.73	343,700
Jul. 27, 2021	150.73	151.46	149.59	150.18	149.86	339,900
Jul. 26, 2021	146.35	152.60	146.35	150.77	150.45	643,300
Jul. 23, 2021	149.36	149.81	145.83	147.21	146.90	566,900
Jul. 22, 2021	149.84	150.90	148.09	149.76	149.44	339,100
Jul. 21, 2021	147.82	150.29	147.65	149.90	149.58	276,600
Jul. 20, 2021	148.71	149.60	147.92	149.02	148.70	368,000
Jul. 19, 2021	149.06	150.81	146.08	147.68	147.37	647,100
Jul. 16, 2021	152.39	152.39	149.16	150.46	150.14	770,700
Jul. 15, 2021	149.99	154.05	149.32	153.39	153.06	1,421,300
Jul. 14, 2021	152.32	152.70	149.75	149.97	149.65	475,900
Jul. 13, 2021	147.62	150.67	147.29	149.91	149.59	653,900
Jul. 12, 2021	146.48	149.24	146.41	147.83	147.52	454,600
Jul. 09, 2021	145.00	148.06	145.00	147.29	146.98	548,700
Jul. 08, 2021	148.28	149.59	143.82	144.94	144.63	663,600
Jul. 07, 2021	149.07	150.69	148.90	150.57	150.25	416,900
Jul. 06, 2021	148.88	149.38	146.51	148.45	148.14	560,700
Jul. 02, 2021	146.64	148.17	146.42	147.74	147.43	326,700
Jul. 01, 2021	146.27	147.54	143.69	145.34	145.03	426,100
Jun. 30, 2021	145.00	145.52	143.93	145.07	144.76	353,400
Jun. 29, 2021	142.28	145.14	142.01	144.70	144.39	477,700
Jun. 28, 2021	145.57	146.46	144.05	144.45	144.14	415,600
Jun. 25, 2021	146.05	146.60	144.42	145.23	144.92	271,300
Jun. 24, 2021	147.37	148.08	144.85	145.27	144.96	438,600
Jun. 23, 2021	149.74	149.96	146.20	146.21	145.90	445,600
Jun. 22, 2021	147.79	148.93	147.27	148.45	148.14	782,200
Jun. 21, 2021	146.11	148.56	145.17	148.12	147.81	580,300
Jun. 18, 2021	147.53	148.82	145.22	145.28	144.97	1,114,800
Jun. 17, 2021	146.99	148.74	146.15	147.53	147.22	1,008,600
Jun. 16, 2021	152.03	154.60	150.82	150.99	150.67	703,000
Jun. 15, 2021	152.73	152.88	151.03	151.83	151.51	417,300
Jun. 14, 2021	150.24	153.40	149.74	152.15	151.83	472,200
Jun. 11, 2021	154.82	155.03	150.81	151.35	151.03	446,900
Jun. 10, 2021	153.84	155.89	153.06	154.82	154.49	584,000
Jun. 09, 2021	152.00	154.01	151.84	153.45	153.12	1,262,500
Jun. 09, 2021	0.3 Dividend
Jun. 08, 2021	151.25	152.80	150.85	151.55	150.93	409,200
Jun. 07, 2021	152.39	152.46	150.84	151.56	150.94	501,600
Jun. 04, 2021	149.32	152.57	149.18	152.23	151.61	456,700
Jun. 03, 2021	146.92	149.01	145.71	148.23	147.62	461,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.20(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.03(+0.43%)

CAD/USD0.8106-0.0014(-0.18%)

CRUDE OIL82.84-0.58(-0.70%)

BTC-CAD81,168.42+1,955.08(+2.47%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Franco-Nevada Corporation (FNV)

S&P/TSX
21,188.19
+101.20(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.03(+0.43%)

CAD/USD
0.8106
-0.0014(-0.18%)

CRUDE OIL
82.84
-0.58(-0.70%)

BTC-CAD
81,168.42
+1,955.08(+2.47%)