Franco-Nevada Corporation (FNV) Historical Stock Data
215.85 ↑1.06 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNV is down -0.01% a day on average. There have been 14 days where Franco-Nevada Corporation closed green and 16 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 215.11 | 215.85 | ↑$0.74 (0.34%) | 212.75 | 216.02 | 386.90K |
| 2025-12-22 | 215.55 | 214.79 | ↓$0.76 (-0.35%) | 213.26 | 217.50 | 486.76K |
| 2025-12-19 | 209.73 | 211.88 | ↑$2.15 (1.03%) | 209.60 | 213.89 | 594.84K |
| 2025-12-18 | 206.58 | 208.57 | ↑$1.99 (0.96%) | 206.10 | 210.61 | 627.79K |
| 2025-12-17 | 211.01 | 208.54 | ↓$2.47 (-1.17%) | 206.03 | 211.27 | 509.93K |
| 2025-12-16 | 213.00 | 209.05 | ↓$3.95 (-1.85%) | 208.83 | 214.19 | 747.55K |
| 2025-12-15 | 217.90 | 212.14 | ↓$5.76 (-2.64%) | 210.68 | 218.65 | 508.87K |
| 2025-12-12 | 218.29 | 215.15 | ↓$3.14 (-1.44%) | 214.27 | 220.25 | 578.07K |
| 2025-12-11 | 207.90 | 214.21 | ↑$6.31 (3.04%) | 207.90 | 215.16 | 682.07K |
| 2025-12-10 | 204.89 | 207.92 | ↑$3.03 (1.48%) | 200.61 | 209.48 | 571.38K |
| 2025-12-09 | 200.69 | 202.93 | ↑$2.24 (1.12%) | 200.16 | 203.36 | 571.47K |
| 2025-12-08 | 203.52 | 199.32 | ↓$4.20 (-2.06%) | 198.99 | 204.48 | 558.33K |
| 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 |
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