NYSE - Delayed Quote USD

Franco-Nevada Corporation (FNV)

Compare
132.13 +4.95 (+3.89%)
At close: October 18 at 4:00 PM EDT
132.30 +0.17 (+0.13%)
After hours: October 18 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 128.00 132.44 127.46 132.13 132.13 606,700
Oct 17, 2024 125.40 127.40 125.40 127.18 127.18 494,400
Oct 16, 2024 125.16 126.41 124.17 125.41 125.41 649,900
Oct 15, 2024 123.03 124.33 122.58 124.20 124.20 528,100
Oct 14, 2024 123.50 124.30 123.00 123.85 123.85 208,000
Oct 11, 2024 123.47 124.75 123.24 123.57 123.57 592,400
Oct 10, 2024 121.50 123.06 121.07 122.90 122.90 544,000
Oct 9, 2024 120.02 121.13 118.80 120.87 120.87 599,600
Oct 8, 2024 119.69 120.77 118.75 120.58 120.58 634,400
Oct 7, 2024 120.90 121.27 119.70 120.40 120.40 611,100
Oct 4, 2024 121.21 121.67 119.72 120.86 120.86 1,043,300
Oct 3, 2024 122.86 123.49 120.45 121.71 121.71 850,400
Oct 2, 2024 125.00 125.25 123.52 124.71 124.71 668,000
Oct 1, 2024 124.58 125.15 122.88 125.10 125.10 669,400
Sep 30, 2024 125.14 125.63 123.40 124.25 124.25 594,100
Sep 27, 2024 128.41 128.58 125.05 125.51 125.51 647,200
Sep 26, 2024 130.31 130.71 128.29 128.76 128.76 614,100
Sep 25, 2024 128.17 130.20 127.58 129.96 129.96 914,400
Sep 24, 2024 127.00 128.92 126.38 128.06 128.06 413,700
Sep 23, 2024 128.49 128.93 126.43 126.52 126.52 735,800
Sep 20, 2024 127.72 128.44 126.25 128.36 128.36 1,036,000
Sep 19, 2024 126.60 126.88 124.86 126.22 126.22 478,300
Sep 18, 2024 125.00 128.45 123.32 123.93 123.93 671,500
Sep 17, 2024 124.04 125.44 123.24 124.56 124.56 443,200
Sep 16, 2024 125.10 125.40 123.92 124.93 124.93 548,200
Sep 13, 2024 126.74 127.23 124.90 125.13 125.13 632,700
Sep 12, 2024 0.36 Dividend
Sep 12, 2024 122.15 125.93 122.15 125.01 125.01 536,900
Sep 11, 2024 120.85 121.68 119.40 121.37 121.01 278,300
Sep 10, 2024 120.02 121.58 118.97 121.51 121.15 1,630,100
Sep 9, 2024 118.03 120.57 118.03 120.43 120.07 534,700
Sep 6, 2024 119.50 119.98 117.88 117.88 117.53 482,400
Sep 5, 2024 120.63 120.90 118.72 119.46 119.11 644,100
Sep 4, 2024 118.50 120.03 118.27 119.06 118.71 485,500
Sep 3, 2024 121.00 121.59 118.85 119.05 118.70 728,100
Aug 30, 2024 122.50 122.80 121.09 122.15 121.79 307,600
Aug 29, 2024 122.93 124.00 122.27 122.35 121.99 246,000
Aug 28, 2024 122.59 123.53 121.67 122.40 122.04 275,300
Aug 27, 2024 123.29 124.68 122.46 124.59 124.22 305,500
Aug 26, 2024 124.38 124.90 122.87 124.05 123.68 253,900
Aug 23, 2024 123.09 124.33 122.37 123.54 123.17 279,800
Aug 22, 2024 123.00 123.02 120.98 121.92 121.56 421,100
Aug 21, 2024 125.00 125.53 124.07 124.36 123.99 461,400
Aug 20, 2024 124.46 125.63 123.72 124.80 124.43 602,300
Aug 19, 2024 121.79 123.73 121.62 123.27 122.90 598,000
Aug 16, 2024 120.50 122.46 119.47 121.79 121.43 537,600
Aug 15, 2024 117.88 121.58 117.86 119.89 119.53 904,400
Aug 14, 2024 117.74 118.64 113.95 116.95 116.60 2,368,000
Aug 13, 2024 123.27 125.63 123.27 124.97 124.60 433,100
Aug 12, 2024 122.59 124.72 121.82 123.92 123.55 521,900
Aug 9, 2024 120.59 121.20 119.30 121.11 120.75 283,100
Aug 8, 2024 118.99 120.94 117.90 119.68 119.33 389,200
Aug 7, 2024 121.84 122.17 117.47 118.15 117.80 646,600
Aug 6, 2024 120.78 122.37 119.73 120.50 120.14 616,700
Aug 5, 2024 118.45 121.60 116.74 120.78 120.42 825,600
Aug 2, 2024 128.95 129.07 124.05 125.10 124.73 819,900
Aug 1, 2024 128.62 129.49 125.84 127.07 126.69 508,900
Jul 31, 2024 129.65 130.22 127.89 128.96 128.58 603,400
Jul 30, 2024 125.71 127.70 125.01 127.12 126.74 448,400
Jul 29, 2024 124.83 126.19 123.78 125.89 125.52 384,300
Jul 26, 2024 125.67 126.00 124.27 124.64 124.27 434,900
Jul 25, 2024 122.77 125.45 122.47 124.21 123.84 489,300
Jul 24, 2024 126.00 127.90 125.37 125.67 125.30 533,000
Jul 23, 2024 124.54 125.22 123.34 124.81 124.44 342,400
Jul 22, 2024 124.24 124.87 123.03 124.22 123.85 318,200
Jul 19, 2024 123.46 125.57 123.21 124.57 124.20 450,000
Jul 18, 2024 127.53 128.00 125.40 126.13 125.76 349,200
Jul 17, 2024 131.49 131.69 127.20 127.50 127.12 582,100
Jul 16, 2024 128.00 131.17 126.56 131.12 130.73 685,000
Jul 15, 2024 129.21 129.41 127.22 127.31 126.93 499,200
Jul 12, 2024 126.95 129.14 126.50 129.11 128.73 383,900
Jul 11, 2024 127.64 128.49 124.64 127.45 127.07 712,500
Jul 10, 2024 123.50 125.73 123.30 125.70 125.33 326,500
Jul 9, 2024 122.60 123.28 121.50 122.62 122.26 412,800
Jul 8, 2024 122.86 123.29 121.12 122.70 122.34 878,700
Jul 5, 2024 124.09 125.10 123.27 123.75 123.38 553,200
Jul 3, 2024 120.84 124.04 120.66 122.68 122.32 355,700
Jul 2, 2024 117.93 121.40 117.93 119.29 118.94 433,400
Jul 1, 2024 118.31 119.50 117.33 117.47 117.12 312,000
Jun 28, 2024 121.03 121.76 117.95 118.52 118.17 534,500
Jun 27, 2024 119.98 120.90 119.22 120.22 119.86 596,800
Jun 26, 2024 116.96 118.72 116.20 118.64 118.29 593,200
Jun 25, 2024 118.00 118.69 117.26 117.93 117.58 678,300
Jun 24, 2024 117.87 119.04 117.63 118.33 117.98 685,100
Jun 21, 2024 117.45 117.49 116.03 116.72 116.37 1,656,900
Jun 20, 2024 116.17 117.99 115.86 117.42 117.07 574,300
Jun 18, 2024 115.27 116.85 115.12 116.17 115.83 542,400
Jun 17, 2024 116.00 116.43 114.34 116.08 115.74 648,400
Jun 14, 2024 116.93 116.95 114.44 116.18 115.84 925,800
Jun 13, 2024 0.36 Dividend
Jun 13, 2024 117.85 119.18 115.96 116.74 116.39 631,300
Jun 12, 2024 120.58 121.79 118.85 119.28 118.57 1,757,000
Jun 11, 2024 119.12 119.27 116.85 118.77 118.06 440,200
Jun 10, 2024 118.00 120.18 117.76 120.03 119.31 478,600
Jun 7, 2024 120.70 121.55 117.23 117.56 116.86 724,800
Jun 6, 2024 120.32 124.32 120.00 124.32 123.58 674,000
Jun 5, 2024 118.92 120.75 118.09 120.32 119.60 421,000
Jun 4, 2024 122.44 122.86 118.38 118.90 118.19 576,000
Jun 3, 2024 123.78 124.99 123.05 124.12 123.38 309,800
May 31, 2024 124.85 125.17 123.12 123.80 123.06 666,800
May 30, 2024 122.58 125.09 122.13 124.26 123.52 490,300
May 29, 2024 123.50 124.55 122.01 122.06 121.33 398,700
May 28, 2024 123.75 125.02 122.51 124.88 124.13 496,900
May 24, 2024 122.34 123.30 121.80 122.01 121.28 394,200
May 23, 2024 124.13 124.90 120.49 121.23 120.51 679,100
May 22, 2024 126.76 126.99 123.91 124.51 123.77 491,600
May 21, 2024 128.46 128.99 127.03 128.38 127.61 447,100
May 20, 2024 128.52 129.84 127.59 129.07 128.30 479,600
May 17, 2024 127.15 128.52 126.07 128.48 127.71 585,800
May 16, 2024 125.00 126.40 123.71 125.75 125.00 438,400
May 15, 2024 127.50 127.58 125.07 125.29 124.54 499,700
May 14, 2024 126.80 127.21 125.81 126.75 125.99 332,600
May 13, 2024 127.32 128.29 125.47 125.90 125.15 425,200
May 10, 2024 128.95 129.70 126.90 127.80 127.04 601,000
May 9, 2024 127.33 128.08 126.62 127.38 126.62 450,300
May 8, 2024 125.06 127.71 125.00 126.34 125.59 598,400
May 7, 2024 125.94 126.88 125.22 126.03 125.28 731,600
May 6, 2024 125.00 126.77 125.00 126.20 125.45 792,100
May 3, 2024 121.95 123.30 120.31 123.25 122.51 683,800
May 2, 2024 121.00 122.91 119.32 120.91 120.19 779,200
May 1, 2024 121.16 124.31 120.48 121.83 121.10 633,200
Apr 30, 2024 121.31 122.31 120.38 120.40 119.68 700,500
Apr 29, 2024 123.36 123.93 121.83 123.37 122.63 602,800
Apr 26, 2024 122.79 123.50 121.21 122.93 122.20 527,700
Apr 25, 2024 118.93 121.87 117.74 121.56 120.83 629,200
Apr 24, 2024 118.72 120.13 118.22 119.01 118.30 333,000
Apr 23, 2024 117.30 119.68 117.30 119.32 118.61 432,500
Apr 22, 2024 118.06 119.51 117.28 118.22 117.51 914,400
Apr 19, 2024 121.56 122.17 120.97 121.47 120.74 498,300
Apr 18, 2024 121.51 122.50 120.49 121.67 120.94 636,600
Apr 17, 2024 117.01 120.75 117.00 120.47 119.75 935,500
Apr 16, 2024 115.01 117.91 114.19 117.10 116.40 594,300
Apr 15, 2024 118.84 119.36 116.18 116.41 115.71 692,200
Apr 12, 2024 123.12 123.45 117.44 118.05 117.34 1,344,600
Apr 11, 2024 122.57 122.67 119.76 121.32 120.60 525,900
Apr 10, 2024 120.64 121.84 119.16 121.58 120.85 655,800
Apr 9, 2024 122.14 122.90 120.45 121.79 121.06 549,300
Apr 8, 2024 123.32 123.84 119.48 120.14 119.42 741,300
Apr 5, 2024 118.79 122.68 118.22 122.31 121.58 670,300
Apr 4, 2024 121.06 121.90 118.96 119.13 118.42 604,200
Apr 3, 2024 119.63 120.88 118.74 120.42 119.70 793,800
Apr 2, 2024 121.25 121.31 118.00 119.81 119.09 651,800
Apr 1, 2024 121.00 122.21 119.85 121.05 120.33 768,000
Mar 28, 2024 118.52 119.64 117.64 119.16 118.45 747,200
Mar 27, 2024 113.87 117.64 113.77 117.29 116.59 492,700
Mar 26, 2024 116.76 116.76 113.66 113.82 113.14 452,800
Mar 25, 2024 115.00 116.21 114.60 114.86 114.17 403,800
Mar 22, 2024 115.98 116.28 114.10 114.38 113.70 451,800
Mar 21, 2024 118.83 119.82 116.44 116.62 115.92 606,600
Mar 20, 2024 114.23 118.25 113.76 117.17 116.47 521,000
Mar 19, 2024 116.07 116.20 114.31 114.34 113.66 552,200
Mar 18, 2024 114.01 117.44 114.00 116.62 115.92 970,800
Mar 15, 2024 114.02 115.47 113.62 114.48 113.80 1,049,100
Mar 14, 2024 115.46 116.11 113.54 114.45 113.77 679,200
Mar 13, 2024 0.36 Dividend
Mar 13, 2024 113.44 116.24 112.82 116.19 115.50 882,700
Mar 12, 2024 112.40 114.11 111.98 113.39 112.35 2,005,400
Mar 11, 2024 114.83 115.51 112.76 113.76 112.72 1,019,700
Mar 8, 2024 113.31 116.83 113.31 115.02 113.97 1,098,800
Mar 7, 2024 111.02 113.80 111.00 112.24 111.22 1,047,900
Mar 6, 2024 112.27 115.65 109.44 109.51 108.51 1,541,800
Mar 5, 2024 110.47 113.57 110.29 112.52 111.49 1,584,100
Mar 4, 2024 108.45 109.86 107.05 109.47 108.47 1,331,200
Mar 1, 2024 105.38 108.19 104.76 106.99 106.01 1,261,300
Feb 29, 2024 106.54 107.07 104.67 104.86 103.90 711,900
Feb 28, 2024 104.60 105.30 103.64 104.96 104.00 784,700
Feb 27, 2024 107.22 107.50 104.97 105.06 104.10 527,600
Feb 26, 2024 107.01 107.73 105.50 106.83 105.85 567,800
Feb 23, 2024 106.08 108.07 105.75 107.72 106.74 437,900
Feb 22, 2024 106.59 107.15 106.01 106.36 105.39 630,000
Feb 21, 2024 108.10 108.26 105.73 107.24 106.26 701,200
Feb 20, 2024 109.38 110.28 107.60 108.06 107.07 585,900
Feb 16, 2024 110.12 110.82 108.95 109.08 108.08 632,600
Feb 15, 2024 107.11 110.60 106.82 110.34 109.33 852,800
Feb 14, 2024 107.00 107.00 105.59 106.32 105.35 526,900
Feb 13, 2024 107.10 107.60 105.48 106.60 105.63 1,161,200
Feb 12, 2024 108.90 110.42 108.60 109.23 108.23 732,900
Feb 9, 2024 108.87 109.10 107.79 108.84 107.85 682,100
Feb 8, 2024 107.18 108.65 107.18 108.50 107.51 553,300
Feb 7, 2024 106.90 108.01 106.53 107.88 106.89 548,600
Feb 6, 2024 106.07 107.34 105.14 106.94 105.96 433,000
Feb 5, 2024 106.00 106.11 104.06 105.33 104.37 643,200
Feb 2, 2024 108.60 108.83 106.35 107.25 106.27 593,000
Feb 1, 2024 109.27 111.92 109.10 110.78 109.77 821,500
Jan 31, 2024 109.00 111.10 108.02 108.25 107.26 796,500
Jan 30, 2024 109.56 110.17 107.26 108.14 107.15 395,000
Jan 29, 2024 108.82 109.64 107.35 109.56 108.56 429,400
Jan 26, 2024 109.75 110.11 108.07 108.19 107.20 480,100
Jan 25, 2024 108.40 109.38 107.76 109.25 108.25 556,700
Jan 24, 2024 111.01 111.56 107.47 107.60 106.62 663,900
Jan 23, 2024 108.65 110.13 108.04 109.98 108.98 474,400
Jan 22, 2024 106.81 108.19 106.78 107.47 106.49 428,300
Jan 19, 2024 108.00 108.00 106.34 107.59 106.61 569,200
Jan 18, 2024 108.19 108.19 106.70 107.64 106.66 474,700
Jan 17, 2024 108.00 108.42 106.65 107.38 106.40 780,000
Jan 16, 2024 108.69 109.50 107.24 109.49 108.49 848,000
Jan 12, 2024 108.09 109.84 107.97 109.68 108.68 675,300
Jan 11, 2024 106.05 106.72 104.61 105.91 104.94 702,200
Jan 10, 2024 107.14 108.00 105.81 106.10 105.13 857,300
Jan 9, 2024 109.40 109.40 106.74 106.91 105.93 857,100
Jan 8, 2024 109.00 110.04 108.08 109.36 108.36 515,600
Jan 5, 2024 111.23 111.87 109.28 110.04 109.04 658,400
Jan 4, 2024 111.86 112.47 110.60 111.24 110.22 528,800
Jan 3, 2024 109.58 113.67 109.21 112.38 111.35 1,339,600
Jan 2, 2024 110.78 113.12 110.63 111.45 110.43 809,400
Dec 29, 2023 110.30 111.22 109.21 110.81 109.80 469,500
Dec 28, 2023 112.00 113.04 111.10 111.22 110.20 452,600
Dec 27, 2023 112.45 113.97 112.11 112.52 111.49 537,900
Dec 26, 2023 111.59 111.95 110.89 111.85 110.83 274,600
Dec 22, 2023 111.75 113.98 111.22 111.24 110.22 658,400
Dec 21, 2023 110.16 110.52 109.06 109.90 108.90 688,700
Dec 20, 2023 112.00 112.24 108.72 108.78 107.79 792,900
Dec 19, 2023 110.81 112.76 110.29 111.65 110.63 1,806,700
Dec 18, 2023 111.79 112.26 110.04 110.34 109.33 894,500
Dec 15, 2023 111.71 112.36 110.76 111.11 110.10 1,423,900
Dec 14, 2023 111.08 113.28 110.72 112.09 111.07 1,625,900
Dec 13, 2023 103.80 109.18 103.34 109.06 108.06 1,396,300
Dec 12, 2023 107.46 107.46 102.29 103.80 102.85 1,269,700
Dec 11, 2023 107.64 107.76 106.29 107.19 106.21 859,100
Dec 8, 2023 106.46 108.86 105.75 108.49 107.50 843,500
Dec 7, 2023 107.11 108.50 105.94 107.41 106.43 870,900
Dec 6, 2023 0.34 Dividend
Dec 6, 2023 108.16 108.44 106.76 107.00 106.02 805,400
Dec 5, 2023 109.37 109.60 106.41 107.45 106.13 1,107,400
Dec 4, 2023 111.46 111.48 109.56 110.12 108.77 1,032,600
Dec 1, 2023 112.25 113.67 111.69 113.16 111.77 819,200
Nov 30, 2023 113.50 114.38 111.74 112.10 110.72 1,165,400
Nov 29, 2023 117.50 117.50 113.38 113.96 112.56 1,283,100
Nov 28, 2023 117.00 118.77 115.70 118.21 116.76 945,700
Nov 27, 2023 118.60 118.60 115.73 116.60 115.17 861,100
Nov 24, 2023 118.75 119.30 117.18 117.56 116.12 194,700
Nov 22, 2023 117.65 119.20 116.87 118.60 117.15 702,100
Nov 21, 2023 118.65 120.33 116.38 116.91 115.48 1,119,600
Nov 20, 2023 119.69 119.98 116.86 117.86 116.41 949,700
Nov 17, 2023 121.73 121.77 120.01 120.42 118.94 365,500
Nov 16, 2023 120.58 122.64 120.08 120.98 119.50 432,500
Nov 15, 2023 120.53 121.82 119.93 120.06 118.59 553,300
Nov 14, 2023 120.23 121.98 119.76 121.25 119.76 601,900
Nov 13, 2023 118.39 118.75 116.57 117.92 116.47 622,400
Nov 10, 2023 119.41 119.85 118.39 119.40 117.94 553,500
Nov 9, 2023 120.37 121.97 116.40 120.07 118.60 638,300
Nov 8, 2023 121.96 122.96 119.95 120.34 118.86 788,400
Nov 7, 2023 123.23 123.37 120.77 122.56 121.06 965,200
Nov 6, 2023 124.21 125.31 123.91 124.43 122.90 781,100
Nov 3, 2023 123.19 126.13 123.19 124.69 123.16 1,693,200
Nov 2, 2023 120.00 122.21 119.06 122.06 120.56 901,400
Nov 1, 2023 121.61 122.02 118.23 119.58 118.11 1,151,600
Oct 31, 2023 126.00 126.21 120.55 121.55 120.06 1,565,600
Oct 30, 2023 135.70 135.87 123.80 126.27 124.72 2,198,300
Oct 27, 2023 134.51 137.52 133.15 137.47 135.78 471,500
Oct 26, 2023 136.72 136.78 132.32 133.89 132.25 707,500
Oct 25, 2023 137.71 139.93 137.39 137.48 135.79 492,100
Oct 24, 2023 138.22 138.80 137.62 138.39 136.69 389,500
Oct 23, 2023 138.22 140.38 135.57 139.32 137.61 419,900
Oct 20, 2023 139.07 140.40 137.85 138.93 137.23 596,900
Oct 19, 2023 139.84 139.84 137.05 138.07 136.38 453,900

Related Tickers