Franco-Nevada Corporation (FNV) Historical Stock Data
203.17 ↑0.24 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNV is up 0.11% a day on average. There have been 15 days where Franco-Nevada Corporation closed green and 15 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 204.75 | 203.17 | ↓$1.58 (-0.77%) | 202.19 | 207.11 | 433.76K |
| 2025-12-04 | 201.42 | 202.93 | ↑$1.51 (0.75%) | 201.42 | 204.34 | 328.26K |
| 2025-12-03 | 204.66 | 202.83 | ↓$1.83 (-0.89%) | 201.83 | 205.79 | 2.17M |
| 2025-12-02 | 205.69 | 203.38 | ↓$2.31 (-1.12%) | 197.53 | 207.18 | 718.30K |
| 2025-12-01 | 211.00 | 207.13 | ↓$3.87 (-1.83%) | 206.20 | 211.00 | 574.44K |
| 2025-11-28 | 208.00 | 209.84 | ↑$1.85 (0.89%) | 207.00 | 210.75 | 470.50K |
| 2025-11-26 | 202.78 | 207.36 | ↑$4.58 (2.26%) | 202.78 | 207.93 | 578.93K |
| 2025-11-25 | 200.00 | 200.79 | ↑$0.79 (0.39%) | 198.09 | 201.46 | 543.85K |
| 2025-11-24 | 191.90 | 200.00 | ↑$8.10 (4.22%) | 191.90 | 200.11 | 775.03K |
| 2025-11-21 | 189.54 | 191.30 | ↑$1.76 (0.93%) | 188.47 | 193.22 | 448.48K |
| 2025-11-20 | 197.83 | 189.96 | ↓$7.87 (-3.98%) | 188.71 | 198.12 | 547.08K |
| 2025-11-19 | 198.25 | 196.51 | ↓$1.74 (-0.88%) | 193.73 | 199.33 | 450.89K |
| 2025-11-18 | 197.43 | 195.31 | ↓$2.12 (-1.07%) | 193.86 | 198.54 | 482.66K |
| 2025-11-17 | 197.00 | 195.12 | ↓$1.88 (-0.95%) | 193.28 | 198.33 | 438.26K |
| 2025-11-14 | 190.43 | 196.96 | ↑$6.53 (3.43%) | 190.02 | 198.26 | 797.97K |
| 2025-11-13 | 201.48 | 197.05 | ↓$4.43 (-2.20%) | 195.86 | 201.50 | 597.61K |
| 2025-11-12 | 194.66 | 199.93 | ↑$5.27 (2.71%) | 194.06 | 200.49 | 579.31K |
| 2025-11-11 | 195.47 | 194.48 | ↓$0.99 (-0.51%) | 192.12 | 195.98 | 344.27K |
| 2025-11-10 | 196.60 | 194.84 | ↓$1.76 (-0.90%) | 193.12 | 197.02 | 649.48K |
| 2025-11-07 | 189.97 | 192.12 | ↑$2.15 (1.13%) | 187.47 | 192.16 | 494.69K |
| 2025-11-06 | 189.00 | 188.12 | ↓$0.88 (-0.47%) | 187.19 | 191.34 | 668.54K |
| 2025-11-05 | 187.56 | 187.72 | ↑$0.16 (0.09%) | 185.52 | 188.93 | 623.46K |
| 2025-11-04 | 183.32 | 184.71 | ↑$1.39 (0.76%) | 181.95 | 186.47 | 1M |
| 2025-11-03 | 186.83 | 187.82 | ↑$0.99 (0.53%) | 185.39 | 188.51 | 0.93M |
| 2025-10-31 | 188.50 | 186.63 | ↓$1.87 (-0.99%) | 185.57 | 189.14 | 691.93K |
| 2025-10-30 | 185.00 | 188.90 | ↑$3.90 (2.11%) | 185.00 | 190.30 | 726.49K |
| 2025-10-29 | 190.27 | 186.49 | ↓$3.78 (-1.99%) | 184.86 | 190.67 | 798.26K |
| 2025-10-28 | 183.14 | 186.91 | ↑$3.77 (2.06%) | 181.50 | 187.49 | 850.26K |
| 2025-10-27 | 185.80 | 183.97 | ↓$1.83 (-0.98%) | 182.66 | 187.64 | 1.21M |
| 2025-10-24 | 188.82 | 190.10 | ↑$1.28 (0.68%) | 188.82 | 191.82 | 508.95K |
Create an account or log in to view more rows.
$FNV used to this fuckery!! Not leaving no chance !
$FNV When they tell me diversifying is for idiots
$FNV The squeeze is coming
$FNV let it ride
$FNV Here we go!!!
$FNV Call or puts monday?
$FNV will go green when market opens!
$FNV make it rain
let’s see some green
$FNV gimme gimme
$FNV get over the hump