U.S. markets close in 3 hours 31 minutes

Franco-Nevada Corporation (FNV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.56+0.09 (+0.08%)
As of 12:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 2021110.02110.85108.92109.56109.56494,173
Mar 05, 2021108.34109.75106.21109.47109.47696,900
Mar 04, 2021107.60110.90106.97108.49108.491,306,800
Mar 03, 2021109.01109.03105.64108.01108.011,731,300
Mar 02, 2021106.68112.17106.53111.17111.17998,200
Mar 01, 2021107.70109.29105.62106.16106.161,048,200
Feb 26, 2021110.33110.99106.75107.02107.02914,800
Feb 25, 2021112.67114.05109.97111.22111.22641,200
Feb 24, 2021110.82114.93109.70113.77113.77608,300
Feb 23, 2021115.42115.88112.06112.20112.20670,800
Feb 22, 2021112.74116.95112.26116.49116.49782,800
Feb 19, 2021112.86113.56110.58111.26111.261,015,200
Feb 18, 2021114.80115.78112.80113.37113.37764,600
Feb 17, 2021118.02118.03113.31114.56114.561,194,200
Feb 16, 2021120.02121.85119.13119.26119.26724,900
Feb 12, 2021122.16122.46120.69121.16121.16467,000
Feb 11, 2021124.50124.78122.47122.89122.89368,600
Feb 10, 2021125.00125.36123.21124.41124.41443,400
Feb 09, 2021123.00123.87122.19123.60123.60473,700
Feb 08, 2021122.70122.95121.62122.50122.50650,200
Feb 05, 2021119.27121.10119.27121.06121.06461,400
Feb 04, 2021118.56120.58117.66119.64119.64821,400
Feb 03, 2021120.60121.50119.97120.97120.97626,700
Feb 02, 2021120.81122.61120.50121.08121.08540,900
Feb 01, 2021122.61123.35120.68122.67122.67815,900
Jan 29, 2021124.01124.01118.77119.33119.33877,200
Jan 28, 2021122.46124.42120.56121.58121.58895,500
Jan 27, 2021123.10123.36120.66120.97120.97682,900
Jan 26, 2021122.76124.54122.35123.54123.54638,500
Jan 25, 2021123.56125.77122.33122.90122.90444,800
Jan 22, 2021122.34124.63121.40123.29123.29351,800
Jan 21, 2021124.99125.27123.29124.32124.32445,000
Jan 20, 2021122.72125.82122.46124.80124.80765,800
Jan 19, 2021121.88122.59120.44121.29121.29523,000
Jan 15, 2021123.20123.85121.06121.20121.20491,700
Jan 14, 2021125.60126.25123.62123.70123.70390,500
Jan 13, 2021126.64127.34125.13125.61125.61478,600
Jan 12, 2021126.42127.49125.30127.14127.14437,900
Jan 11, 2021126.59128.83126.26126.36126.36514,200
Jan 08, 2021128.92129.75125.53128.30128.30697,300
Jan 07, 2021130.48131.57128.75131.39131.39435,000
Jan 06, 2021130.50132.63128.84131.20131.20605,200
Jan 05, 2021132.86133.15130.28132.43132.43561,600
Jan 04, 2021130.08132.34127.66131.76131.761,176,600
Dec 31, 2020126.80127.77125.25125.33125.33582,700
Dec 30, 2020125.77127.25125.10126.09126.09836,100
Dec 29, 2020125.72127.69124.68125.02125.021,230,900
Dec 28, 2020131.09131.71123.75124.52124.52922,400
Dec 24, 2020129.71130.81128.78129.97129.97163,500
Dec 23, 2020128.45130.17128.16129.64129.64470,500
Dec 22, 2020130.56131.27127.83128.17128.17581,200
Dec 21, 2020132.50132.93130.63131.19131.19562,900
Dec 18, 2020136.92136.92132.50132.77132.77768,900
Dec 17, 2020135.27139.07135.00136.58136.58754,800
Dec 16, 2020132.88133.12131.04132.86132.86698,900
Dec 15, 2020131.24132.84129.93131.74131.74467,400
Dec 14, 2020130.97133.00129.65129.90129.90731,900
Dec 11, 2020131.61132.49130.45131.21131.21404,700
Dec 10, 2020135.90136.88131.28131.46131.46539,100
Dec 09, 2020135.84136.56133.88135.53135.53561,500
Dec 08, 2020135.00136.93134.37136.62136.62451,600
Dec 07, 2020130.81135.60130.50134.47134.47614,500
Dec 04, 2020132.81134.08130.28130.55130.55442,400
Dec 03, 2020133.92134.71131.33132.44132.44505,200
Dec 02, 2020131.63134.01131.57133.63133.63614,700
Dec 02, 20200.26 Dividend
Dec 01, 2020136.16136.16130.33131.63131.37977,700
Nov 30, 2020129.85134.09129.64133.04132.78931,600
Nov 27, 2020128.69132.09128.17131.09130.83558,400
Nov 25, 2020127.60131.00127.14130.48130.221,075,400
Nov 24, 2020124.50127.56123.96125.84125.591,005,200
Nov 23, 2020128.10129.29125.62127.02126.77757,300
Nov 20, 2020129.00130.28128.44130.09129.83564,900
Nov 19, 2020127.74128.75126.86127.60127.35951,600
Nov 18, 2020134.06134.40128.91128.98128.731,132,300
Nov 17, 2020134.65136.00134.12134.23133.96435,600
Nov 16, 2020134.66135.88133.80134.80134.53559,300
Nov 13, 2020137.77137.79135.61136.02135.75442,300
Nov 12, 2020134.58136.93133.87135.77135.50592,700
Nov 11, 2020135.10135.26132.25133.14132.88863,300
Nov 10, 2020143.20143.34135.42135.48135.211,256,700
Nov 09, 2020144.52144.99140.57142.33142.051,387,400
Nov 06, 2020151.00151.48148.74150.70150.40479,000
Nov 05, 2020144.05150.42143.00149.83149.53903,300
Nov 04, 2020141.00143.51139.68139.95139.67653,800
Nov 03, 2020140.06141.78139.05141.06140.78635,700
Nov 02, 2020137.80139.36136.70138.42138.15743,600
Oct 30, 2020134.05136.81132.83136.55136.28876,600
Oct 29, 2020132.38134.44131.78132.90132.64732,300
Oct 28, 2020135.00135.54132.13132.38132.121,135,500
Oct 27, 2020136.22138.37135.83138.05137.78561,700
Oct 26, 2020137.47139.29135.75135.79135.52462,600
Oct 23, 2020139.13139.71137.69137.99137.72558,300
Oct 22, 2020139.51140.10137.45139.85139.57459,500
Oct 21, 2020140.21142.27139.79140.67140.391,073,000
Oct 20, 2020138.41139.92137.50139.68139.40487,900
Oct 19, 2020140.42141.13137.28137.48137.21452,400
Oct 16, 2020140.80141.39139.53139.81139.53397,200
Oct 15, 2020139.31140.99138.79140.43140.15430,200
Oct 14, 2020142.74143.38140.67141.46141.18351,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...