Advertisement
U.S. markets closed

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
132.13+4.95 (+3.89%)
At close: 04:00PM EDT
132.30 +0.17 (+0.13%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024128.00132.44127.46132.13132.13606,700
Oct 17, 2024125.40127.40125.40127.18127.18494,400
Oct 16, 2024125.16126.41124.17125.41125.41649,900
Oct 15, 2024123.03124.33122.58124.20124.20528,100
Oct 14, 2024123.50124.30123.00123.85123.85208,000
Oct 11, 2024123.47124.75123.24123.57123.57592,400
Oct 10, 2024121.50123.06121.07122.90122.90544,000
Oct 09, 2024120.02121.13118.80120.87120.87599,600
Oct 08, 2024119.69120.77118.75120.58120.58634,400
Oct 07, 2024120.90121.27119.70120.40120.40611,100
Oct 04, 2024121.21121.67119.72120.86120.861,043,300
Oct 03, 2024122.86123.49120.45121.71121.71850,400
Oct 02, 2024125.00125.25123.52124.71124.71668,000
Oct 01, 2024124.58125.15122.88125.10125.10669,400
Sep 30, 2024125.14125.63123.40124.25124.25594,100
Sep 27, 2024128.41128.58125.05125.51125.51647,200
Sep 26, 2024130.31130.71128.29128.76128.76614,100
Sep 25, 2024128.17130.20127.58129.96129.96914,400
Sep 24, 2024127.00128.92126.38128.06128.06413,700
Sep 23, 2024128.49128.93126.43126.52126.52735,800
Sep 20, 2024127.72128.44126.25128.36128.361,036,000
Sep 19, 2024126.60126.88124.86126.22126.22478,300
Sep 18, 2024125.00128.45123.32123.93123.93671,500
Sep 17, 2024124.04125.44123.24124.56124.56443,200
Sep 16, 2024125.10125.40123.92124.93124.93548,200
Sep 13, 2024126.74127.23124.90125.13125.13632,700
Sep 12, 2024122.15125.93122.15125.01125.01536,900
Sep 12, 20240.36 Dividend
Sep 11, 2024120.85121.68119.40121.37121.01278,300
Sep 10, 2024120.02121.58118.97121.51121.151,630,100
Sep 09, 2024118.03120.57118.03120.43120.07534,700
Sep 06, 2024119.50119.98117.88117.88117.53482,400
Sep 05, 2024120.63120.90118.72119.46119.11644,100
Sep 04, 2024118.50120.03118.27119.06118.71485,500
Sep 03, 2024121.00121.59118.85119.05118.70728,100
Aug 30, 2024122.50122.80121.09122.15121.79307,600
Aug 29, 2024122.93124.00122.27122.35121.99246,000
Aug 28, 2024122.59123.53121.67122.40122.04275,300
Aug 27, 2024123.29124.68122.46124.59124.22305,500
Aug 26, 2024124.38124.90122.87124.05123.68253,900
Aug 23, 2024123.09124.33122.37123.54123.17279,800
Aug 22, 2024123.00123.02120.98121.92121.56421,100
Aug 21, 2024125.00125.53124.07124.36123.99461,400
Aug 20, 2024124.46125.63123.72124.80124.43602,300
Aug 19, 2024121.79123.73121.62123.27122.90598,000
Aug 16, 2024120.50122.46119.47121.79121.43537,600
Aug 15, 2024117.88121.58117.86119.89119.53904,400
Aug 14, 2024117.74118.64113.95116.95116.602,368,000
Aug 13, 2024123.27125.63123.27124.97124.60433,100
Aug 12, 2024122.59124.72121.82123.92123.55521,900
Aug 09, 2024120.59121.20119.30121.11120.75283,100
Aug 08, 2024118.99120.94117.90119.68119.33389,200
Aug 07, 2024121.84122.17117.47118.15117.80646,600
Aug 06, 2024120.78122.37119.73120.50120.14616,700
Aug 05, 2024118.45121.60116.74120.78120.42825,600
Aug 02, 2024128.95129.07124.05125.10124.73819,900
Aug 01, 2024128.62129.49125.84127.07126.69508,900
Jul 31, 2024129.65130.22127.89128.96128.58603,400
Jul 30, 2024125.71127.70125.01127.12126.74448,400
Jul 29, 2024124.83126.19123.78125.89125.52384,300
Jul 26, 2024125.67126.00124.27124.64124.27434,900
Jul 25, 2024122.77125.45122.47124.21123.84489,300
Jul 24, 2024126.00127.90125.37125.67125.30533,000
Jul 23, 2024124.54125.22123.34124.81124.44342,400
Jul 22, 2024124.24124.87123.03124.22123.85318,200
Jul 19, 2024123.46125.57123.21124.57124.20450,000
Jul 18, 2024127.53128.00125.40126.13125.76349,200
Jul 17, 2024131.49131.69127.20127.50127.12582,100
Jul 16, 2024128.00131.17126.56131.12130.73685,000
Jul 15, 2024129.21129.41127.22127.31126.93499,200
Jul 12, 2024126.95129.14126.50129.11128.73383,900
Jul 11, 2024127.64128.49124.64127.45127.07712,500
Jul 10, 2024123.50125.73123.30125.70125.33326,500
Jul 09, 2024122.60123.28121.50122.62122.26412,800
Jul 08, 2024122.86123.29121.12122.70122.34878,700
Jul 05, 2024124.09125.10123.27123.75123.38553,200
Jul 03, 2024120.84124.04120.66122.68122.32355,700
Jul 02, 2024117.93121.40117.93119.29118.94433,400
Jul 01, 2024118.31119.50117.33117.47117.12312,000
Jun 28, 2024121.03121.76117.95118.52118.17534,500
Jun 27, 2024119.98120.90119.22120.22119.86596,800
Jun 26, 2024116.96118.72116.20118.64118.29593,200
Jun 25, 2024118.00118.69117.26117.93117.58678,300
Jun 24, 2024117.87119.04117.63118.33117.98685,100
Jun 21, 2024117.45117.49116.03116.72116.371,656,900
Jun 20, 2024116.17117.99115.86117.42117.07574,300
Jun 18, 2024115.27116.85115.12116.17115.83542,400
Jun 17, 2024116.00116.43114.34116.08115.74648,400
Jun 14, 2024116.93116.95114.44116.18115.84925,800
Jun 13, 2024117.85119.18115.96116.74116.39631,300
Jun 13, 20240.36 Dividend
Jun 12, 2024120.58121.79118.85119.28118.571,757,000
Jun 11, 2024119.12119.27116.85118.77118.06440,200
Jun 10, 2024118.00120.18117.76120.03119.31478,600
Jun 07, 2024120.70121.55117.23117.56116.86724,800
Jun 06, 2024120.32124.32120.00124.32123.58674,000
Jun 05, 2024118.92120.75118.09120.32119.60421,000
Jun 04, 2024122.44122.86118.38118.90118.19576,000
Jun 03, 2024123.78124.99123.05124.12123.38309,800
May 31, 2024124.85125.17123.12123.80123.06666,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...