Franco-Nevada CorporationFNVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $239.74 | $243.83 | $236.77 | $243.75 | 887,064 |
| 1/15/2026 | $236.06 | $241.48 | $234.95 | $240.32 | 712,800 |
| 1/14/2026 | $240.48 | $241.88 | $232.98 | $237.32 | 798,056 |
| 1/13/2026 | $234.10 | $238.57 | $231.13 | $237.63 | 857,627 |
| 1/12/2026 | $235.18 | $235.18 | $229.60 | $230.89 | 877,145 |
| 1/9/2026 | $227.51 | $236.73 | $226.49 | $228.77 | 1.33M |
| 1/8/2026 | $213.53 | $225.70 | $213.01 | $225.52 | 776,168 |
| 1/7/2026 | $215.68 | $218.26 | $211.65 | $217.60 | 772,325 |
| 1/6/2026 | $215.00 | $219.58 | $211.61 | $219.58 | 629,651 |
| 1/5/2026 | $211.50 | $220.58 | $210.84 | $212.43 | 622,139 |
| 1/2/2026 | $208.58 | $210.12 | $202.62 | $208.58 | 535,032 |
| 12/31/2025 | $206.73 | $209.43 | $206.38 | $207.28 | 288,256 |
| 12/30/2025 | $211.89 | $211.89 | $207.86 | $208.27 | 453,012 |
| 12/29/2025 | $209.75 | $212.27 | $205.17 | $207.75 | 800,414 |
| 12/26/2025 | $217.11 | $218.60 | $214.88 | $217.41 | 245,400 |
| 12/24/2025 | $215.05 | $216.24 | $212.26 | $215.82 | 212,119 |
| 12/23/2025 | $215.11 | $216.03 | $212.63 | $215.85 | 428,439 |
| 12/22/2025 | $215.55 | $217.50 | $213.26 | $214.79 | 487,041 |
| 12/19/2025 | $209.73 | $213.89 | $208.58 | $211.88 | 1.64M |
| 12/18/2025 | $206.58 | $210.61 | $206.10 | $208.57 | 786,317 |
| 12/17/2025 | $211.01 | $211.27 | $206.03 | $208.54 | 571,000 |
| 12/16/2025 | $213.00 | $214.19 | $208.83 | $209.05 | 782,679 |
| 12/15/2025 | $217.90 | $218.65 | $210.68 | $212.14 | 610,000 |
| 12/12/2025 | $218.29 | $220.25 | $214.27 | $215.15 | 645,836 |
| 12/11/2025 | $207.90 | $215.16 | $207.90 | $214.21 | 683,515 |
| 12/10/2025 | $204.89 | $209.48 | $200.61 | $207.92 | 869,900 |
| 12/9/2025 | $200.69 | $203.36 | $200.16 | $202.93 | 571,700 |
| 12/8/2025 | $203.52 | $204.48 | $198.99 | $199.32 | 558,529 |
| 12/5/2025 | $204.75 | $207.11 | $202.18 | $203.17 | 433,849 |
| 12/4/2025 | $201.24 | $204.59 | $201.24 | $202.93 | 358,400 |
| 12/3/2025 | $204.66 | $205.79 | $201.83 | $202.83 | 2.17M |
| 12/2/2025 | $205.69 | $207.18 | $197.53 | $203.38 | 718,300 |
| 12/1/2025 | $211.00 | $211.21 | $206.20 | $207.13 | 814,449 |
| 11/28/2025 | $208.00 | $210.75 | $207.00 | $209.84 | 470,500 |
| 11/26/2025 | $202.78 | $207.93 | $202.78 | $207.36 | 587,734 |
| 11/25/2025 | $200.00 | $201.46 | $198.09 | $200.79 | 543,848 |
| 11/24/2025 | $191.90 | $200.11 | $191.90 | $200.00 | 839,523 |
| 11/21/2025 | $189.54 | $193.26 | $188.47 | $191.30 | 542,315 |
| 11/20/2025 | $197.83 | $198.12 | $188.71 | $189.96 | 598,229 |
| 11/19/2025 | $198.25 | $199.33 | $193.73 | $196.51 | 488,783 |
| 11/18/2025 | $197.43 | $198.54 | $193.85 | $195.31 | 519,001 |
| 11/17/2025 | $197.00 | $198.33 | $193.28 | $195.12 | 524,200 |
| 11/14/2025 | $190.43 | $198.27 | $190.00 | $196.96 | 916,700 |
| 11/13/2025 | $201.48 | $201.50 | $195.86 | $197.05 | 627,484 |
| 11/12/2025 | $194.66 | $200.49 | $194.06 | $199.93 | 585,668 |
| 11/11/2025 | $195.47 | $195.98 | $192.12 | $194.48 | 400,283 |
| 11/10/2025 | $196.60 | $197.02 | $193.10 | $194.84 | 741,931 |
| 11/7/2025 | $189.97 | $192.19 | $187.47 | $192.12 | 494,959 |
| 11/6/2025 | $189.00 | $191.34 | $187.19 | $188.12 | 679,842 |
| 11/5/2025 | $187.56 | $188.95 | $185.52 | $187.72 | 732,558 |
| 11/4/2025 | $183.32 | $186.49 | $181.95 | $184.71 | 998,900 |
| 11/3/2025 | $186.83 | $188.52 | $185.39 | $187.82 | 950,485 |
| 10/31/2025 | $188.50 | $189.47 | $185.48 | $186.63 | 764,682 |
| 10/30/2025 | $185.00 | $190.30 | $185.00 | $188.90 | 747,386 |
| 10/29/2025 | $190.27 | $190.67 | $184.80 | $186.49 | 800,400 |
| 10/28/2025 | $183.14 | $187.49 | $181.50 | $186.91 | 850,542 |
| 10/27/2025 | $185.80 | $187.64 | $182.62 | $183.97 | 1.21M |
| 10/24/2025 | $188.82 | $191.82 | $188.82 | $190.10 | 519,520 |
| 10/23/2025 | $193.71 | $195.25 | $190.31 | $191.31 | 1.22M |
| 10/22/2025 | $190.85 | $194.87 | $188.35 | $189.95 | 1.56M |
| 10/21/2025 | $194.91 | $197.50 | $192.01 | $192.71 | 2.58M |
| 10/20/2025 | $207.11 | $207.62 | $204.77 | $205.19 | 617,709 |