Franco-Nevada Corporation
FNV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.28% | 1.39M |
| Aug 6, 2026 | $224.52 | $231.86 | $224.01 | $231.08 | +2.00% | 1.04M |
| Aug 5, 2026 | $230.71 | $232.06 | $225.53 | $226.55 | +3.51% | 912.94K |
| Aug 4, 2026 | $218.63 | $221.86 | $216.68 | $218.86 | +1.98% | 783.74K |
| Aug 3, 2026 | $211.78 | $215.45 | $210.51 | $214.62 | +0.80% | 354.33K |
| Jul 31, 2026 | $217.20 | $218.10 | $210.67 | $212.92 | -3.81% | 647.90K |
| Jul 30, 2026 | $218.57 | $221.56 | $215.64 | $221.36 | +3.26% | 696.75K |
| Jul 29, 2026 | $209.24 | $219.10 | $207.50 | $214.37 | +1.79% | 1.01M |
| Jul 28, 2026 | $211.87 | $213.82 | $209.24 | $210.60 | -1.79% | 490.08K |
| Jul 27, 2026 | $214.94 | $217.10 | $211.42 | $214.43 | -0.12% | 461.78K |
| Jul 24, 2026 | $216.00 | $216.08 | $213.09 | $214.68 | +0.21% | 720.05K |
| Jul 23, 2026 | $209.42 | $215.46 | $209.19 | $214.22 | +0.05% | 783.23K |
| Jul 22, 2026 | $212.00 | $216.62 | $211.74 | $214.11 | +3.24% | 1.08M |
| Jul 21, 2026 | $203.10 | $209.30 | $202.15 | $207.40 | +3.61% | 626.26K |
| Jul 20, 2026 | $199.50 | $202.07 | $199.40 | $200.17 | -0.30% | 769.92K |
| Jul 17, 2026 | $196.57 | $201.59 | $195.29 | $200.77 | +1.33% | 718.81K |
| Jul 16, 2026 | $199.00 | $202.13 | $196.57 | $198.14 | -2.18% | 701.64K |
| Jul 15, 2026 | $203.05 | $205.26 | $199.94 | $202.55 | -0.20% | 717.20K |
| Jul 14, 2026 | $205.55 | $206.87 | $201.75 | $202.95 | +1.23% | 733.51K |
| Jul 13, 2026 | $201.67 | $204.71 | $199.39 | $200.49 | -2.45% | 982.60K |
| Jul 10, 2026 | $207.61 | $207.90 | $203.61 | $205.52 | -1.24% | 407.83K |
| Jul 9, 2026 | $206.63 | $209.19 | $203.94 | $208.09 | +2.18% | 448.32K |
| Jul 8, 2026 | $205.70 | $207.10 | $199.00 | $203.66 | -2.83% | 823.30K |
| Jul 7, 2026 | $211.87 | $214.21 | $207.79 | $209.60 | -1.49% | 487.57K |
| Jul 6, 2026 | $218.06 | $220.00 | $211.51 | $212.77 | -2.21% | 543.60K |
| Jul 2, 2026 | $213.99 | $217.74 | $213.50 | $217.58 | +4.36% | 711.69K |
| Jul 1, 2026 | $207.40 | $214.17 | $207.40 | $208.49 | +0.02% | 644.10K |
| Jun 30, 2026 | $207.93 | $209.08 | $203.50 | $208.44 | +0.57% | 574.93K |
| Jun 29, 2026 | $214.40 | $214.40 | $206.14 | $207.26 | -3.66% | 745.05K |
| Jun 26, 2026 | $211.42 | $217.21 | $211.42 | $215.14 | +2.45% | 1.13M |
| Jun 25, 2026 | $215.23 | $215.39 | $209.18 | $210.00 | +0.11% | 879.24K |
| Jun 24, 2026 | $206.72 | $210.96 | $206.56 | $209.76 | -1.94% | 835.28K |
| Jun 23, 2026 | $215.21 | $217.67 | $212.58 | $213.92 | -3.09% | 648.85K |
| Jun 22, 2026 | $214.83 | $221.10 | $214.47 | $220.73 | +0.67% | 806.73K |
| Jun 18, 2026 | $225.43 | $231.79 | $217.44 | $219.26 | -3.38% | 1.40M |
| Jun 17, 2026 | $227.50 | $237.43 | $226.65 | $226.93 | — | 965.18K |
