Franco-Nevada Corporation
FNV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $226.12 | $227.29 | $221.26 | $224.95 | -2.87% | 607.53K |
| Oct 29, 2026 | $233.60 | $235.12 | $229.37 | $231.60 | -3.02% | 532.15K |
| Oct 28, 2026 | $235.00 | $238.89 | $233.50 | $238.80 | +1.02% | 443.23K |
| Oct 27, 2026 | $231.83 | $236.82 | $230.41 | $236.40 | +2.49% | 551.42K |
| Oct 26, 2026 | $228.99 | $232.71 | $227.61 | $230.66 | +0.83% | 328.93K |
| Oct 23, 2026 | $231.00 | $232.39 | $225.25 | $228.75 | -1.38% | 698.15K |
| Oct 22, 2026 | $237.23 | $239.24 | $231.50 | $231.94 | -4.74% | 533.55K |
| Oct 21, 2026 | $242.09 | $244.05 | $240.60 | $243.49 | +0.98% | 411.87K |
| Oct 20, 2026 | $238.63 | $244.76 | $237.23 | $241.12 | -0.19% | 425.83K |
| Oct 19, 2026 | $243.09 | $244.66 | $239.85 | $241.58 | -0.88% | 318.78K |
| Oct 16, 2026 | $240.55 | $247.20 | $239.80 | $243.72 | +1.18% | 440.56K |
| Oct 15, 2026 | $240.00 | $241.94 | $235.73 | $240.88 | +2.48% | 640.30K |
| Oct 14, 2026 | $238.04 | $240.82 | $233.43 | $235.05 | -3.61% | 788.39K |
| Oct 13, 2026 | $247.98 | $247.98 | $241.69 | $243.85 | -0.77% | 310.70K |
| Oct 12, 2026 | $243.28 | $246.49 | $243.20 | $245.75 | 0.00% | 208.63K |
| Oct 9, 2026 | $243.28 | $246.49 | $243.20 | $245.75 | +2.18% | 509.17K |
| Oct 8, 2026 | $236.48 | $242.31 | $236.17 | $240.50 | +1.09% | 423.13K |
| Oct 7, 2026 | $238.42 | $239.57 | $235.95 | $237.90 | -2.49% | 513.78K |
| Oct 6, 2026 | $241.69 | $246.57 | $239.43 | $243.98 | +1.33% | 671.02K |
| Oct 5, 2026 | $239.46 | $243.19 | $234.96 | $240.78 | +0.62% | 441.62K |
| Oct 2, 2026 | $238.83 | $242.52 | $235.79 | $239.30 | +1.49% | 786.39K |
| Oct 1, 2026 | $237.96 | $241.71 | $235.49 | $235.79 | -0.97% | 842.12K |
| Sep 30, 2026 | $252.06 | $259.00 | $220.16 | $238.11 | -3.96% | 3.66M |
| Sep 29, 2026 | $245.81 | $248.95 | $245.00 | $247.94 | +0.87% | 585.21K |
| Sep 28, 2026 | $247.50 | $251.71 | $244.56 | $245.81 | -4.68% | 788.93K |
| Sep 25, 2026 | $260.99 | $260.99 | $255.19 | $257.87 | -0.78% | 380.55K |
| Sep 24, 2026 | $258.76 | $260.13 | $255.01 | $259.89 | -0.39% | 570.90K |
| Sep 23, 2026 | $261.05 | $262.37 | $258.00 | $260.91 | -2.35% | 661.70K |
| Sep 22, 2026 | $261.69 | $269.10 | $261.03 | $267.20 | +2.11% | 532.45K |
| Sep 21, 2026 | $266.51 | $266.51 | $261.29 | $261.68 | -1.60% | 467.62K |
| Sep 18, 2026 | $267.63 | $267.63 | $261.39 | $265.93 | -0.25% | 1.10M |
| Sep 17, 2026 | $266.82 | $268.31 | $261.34 | $266.60 | +2.77% | 397.44K |
| Sep 16, 2026 | $266.43 | $268.05 | $255.66 | $259.41 | -1.40% | 675.65K |
| Sep 15, 2026 | $261.37 | $264.28 | $259.74 | $263.09 | +0.54% | 560.96K |
| Sep 14, 2026 | $258.17 | $263.46 | $257.39 | $261.67 | -1.63% | 696.43K |
| Sep 11, 2026 | $264.00 | $267.75 | $262.75 | $266.00 | +2.05% | 734.34K |
| Sep 10, 2026 | $260.62 | $263.57 | $256.78 | $260.66 | -1.80% | 650.95K |
| Sep 9, 2026 | $269.09 | $271.75 | $264.29 | $265.43 | +0.42% | 2.14M |
| Sep 8, 2026 | $266.25 | $269.68 | $263.48 | $264.31 | -0.70% | 352.79K |
| Sep 4, 2026 | $263.41 | $269.07 | $263.14 | $266.18 | -1.53% | 462.53K |
| Sep 3, 2026 | $266.63 | $271.62 | $262.68 | $270.31 | +4.08% | 824.35K |
| Sep 2, 2026 | $261.46 | $262.99 | $256.46 | $259.71 | +1.68% | 748.52K |
| Sep 1, 2026 | $257.40 | $263.00 | $254.41 | $255.42 | -2.94% | 947.85K |
| Aug 31, 2026 | $265.78 | $266.59 | $260.58 | $263.15 | -1.13% | 703.52K |
| Aug 28, 2026 | $272.84 | $273.98 | $262.18 | $266.16 | -1.90% | 1.14M |
| Aug 27, 2026 | $267.23 | $272.48 | $265.87 | $271.31 | +1.47% | 537.15K |
| Aug 26, 2026 | $267.02 | $269.61 | $263.57 | $267.37 | -1.62% | 1.02M |
| Aug 25, 2026 | $264.49 | $272.76 | $264.38 | $271.77 | +0.61% | 771.63K |
| Aug 24, 2026 | $266.76 | $270.19 | $264.88 | $270.13 | +1.65% | 650.36K |
| Aug 21, 2026 | $266.32 | $267.59 | $262.85 | $265.74 | +2.94% | 1.13M |
| Aug 20, 2026 | $249.00 | $258.75 | $248.78 | $258.14 | +2.82% | 1.09M |
| Aug 19, 2026 | $242.80 | $252.02 | $241.40 | $251.07 | +7.77% | 1.05M |
| Aug 18, 2026 | $236.00 | $237.22 | $232.60 | $232.96 | -2.35% | 618.42K |
| Aug 17, 2026 | $235.32 | $239.38 | $233.04 | $238.56 | +1.86% | 559.27K |
| Aug 14, 2026 | $234.69 | $236.56 | $232.24 | $234.21 | +1.14% | 477.63K |
| Aug 13, 2026 | $233.00 | $233.88 | $228.76 | $231.57 | -1.85% | 899.22K |
| Aug 12, 2026 | $241.28 | $241.28 | $232.35 | $235.94 | -1.99% | 1.13M |
| Aug 11, 2026 | $240.93 | $243.25 | $238.97 | $240.74 | -0.07% | 705.59K |
| Aug 10, 2026 | $237.28 | $241.12 | $234.28 | $240.90 | +0.94% | 794.12K |
| Aug 7, 2026 | $243.05 | $245.79 | $235.50 | $238.65 | — | 1.39M |
