Australia markets closed

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.01-0.31 (-0.26%)
At close: 04:00PM EDT
118.50 -0.51 (-0.43%)
After hours: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024118.72120.13118.22119.01119.01333,000
23 Apr 2024117.30119.68117.30119.32119.32432,500
22 Apr 2024118.06119.51117.28118.22118.22914,400
19 Apr 2024121.56122.17120.97121.47121.47498,300
18 Apr 2024121.51122.50120.49121.67121.67636,600
17 Apr 2024117.01120.75117.00120.47120.47935,500
16 Apr 2024115.01117.91114.19117.10117.10594,300
15 Apr 2024118.84119.36116.18116.41116.41692,200
12 Apr 2024123.12123.45117.44118.05118.051,344,600
11 Apr 2024122.57122.67119.76121.32121.32525,900
10 Apr 2024120.64121.84119.16121.58121.58655,800
09 Apr 2024122.14122.90120.45121.79121.79549,300
08 Apr 2024123.32123.84119.48120.14120.14741,300
05 Apr 2024118.79122.68118.22122.31122.31670,300
04 Apr 2024121.06121.90118.96119.13119.13604,200
03 Apr 2024119.63120.88118.74120.42120.42793,800
02 Apr 2024121.25121.31118.00119.81119.81651,800
01 Apr 2024121.00122.21119.85121.05121.05768,000
28 Mar 2024118.52119.64117.64119.16119.16747,200
27 Mar 2024113.87117.64113.77117.29117.29492,700
26 Mar 2024116.76116.76113.66113.82113.82452,800
25 Mar 2024115.00116.21114.60114.86114.86403,800
22 Mar 2024115.98116.28114.10114.38114.38451,800
21 Mar 2024118.83119.82116.44116.62116.62606,600
20 Mar 2024114.23118.25113.76117.17117.17521,000
19 Mar 2024116.07116.20114.31114.34114.34552,200
18 Mar 2024114.01117.44114.00116.62116.62970,800
15 Mar 2024114.02115.47113.62114.48114.481,049,100
14 Mar 2024115.46116.11113.54114.45114.45679,200
13 Mar 2024113.44116.24112.82116.19116.19882,700
13 Mar 20240.36 Dividend
12 Mar 2024112.40114.11111.98113.39113.032,005,400
11 Mar 2024114.83115.51112.76113.76113.401,019,700
08 Mar 2024113.31116.83113.31115.02114.651,098,800
07 Mar 2024111.02113.80111.00112.24111.881,047,900
06 Mar 2024112.27115.65109.44109.51109.161,541,800
05 Mar 2024110.47113.57110.29112.52112.161,584,100
04 Mar 2024108.45109.86107.05109.47109.121,331,200
01 Mar 2024105.38108.19104.76106.99106.651,261,300
29 Feb 2024106.54107.07104.67104.86104.53711,900
28 Feb 2024104.60105.30103.64104.96104.63784,700
27 Feb 2024107.22107.50104.97105.06104.73527,600
26 Feb 2024107.01107.73105.50106.83106.49567,800
23 Feb 2024106.08108.07105.75107.72107.38437,900
22 Feb 2024106.59107.15106.01106.36106.02630,000
21 Feb 2024108.10108.26105.73107.24106.90701,200
20 Feb 2024109.38110.28107.60108.06107.72585,900
16 Feb 2024110.12110.82108.95109.08108.73632,600
15 Feb 2024107.11110.60106.82110.34109.99852,800
14 Feb 2024107.00107.00105.59106.32105.98526,900
13 Feb 2024107.10107.60105.48106.60106.261,161,200
12 Feb 2024108.90110.42108.60109.23108.88732,900
09 Feb 2024108.87109.10107.79108.84108.49682,100
08 Feb 2024107.18108.65107.18108.50108.16553,300
07 Feb 2024106.90108.01106.53107.88107.54548,600
06 Feb 2024106.07107.34105.14106.94106.60433,000
05 Feb 2024106.00106.11104.06105.33105.00643,200
02 Feb 2024108.60108.83106.35107.25106.91593,000
01 Feb 2024109.27111.92109.10110.78110.43821,500
31 Jan 2024109.00111.10108.02108.25107.91796,500
30 Jan 2024109.56110.17107.26108.14107.80395,000
29 Jan 2024108.82109.64107.35109.56109.21429,400
26 Jan 2024109.75110.11108.07108.19107.85480,100
25 Jan 2024108.40109.38107.76109.25108.90556,700
24 Jan 2024111.01111.56107.47107.60107.26663,900
23 Jan 2024108.65110.13108.04109.98109.63474,400
22 Jan 2024106.81108.19106.78107.47107.13428,300
19 Jan 2024108.00108.00106.34107.59107.25569,200
18 Jan 2024108.19108.19106.70107.64107.30474,700
17 Jan 2024108.00108.42106.65107.38107.04780,000
16 Jan 2024108.69109.50107.24109.49109.14848,000
12 Jan 2024108.09109.84107.97109.68109.33675,300
11 Jan 2024106.05106.72104.61105.91105.57702,200
10 Jan 2024107.14108.00105.81106.10105.76857,300
09 Jan 2024109.40109.40106.74106.91106.57857,100
08 Jan 2024109.00110.04108.08109.36109.01515,600
05 Jan 2024111.23111.87109.28110.04109.69658,400
04 Jan 2024111.86112.47110.60111.24110.89528,800
03 Jan 2024109.58113.67109.21112.38112.021,339,600
02 Jan 2024110.78113.12110.63111.45111.10809,400
29 Dec 2023110.30111.22109.21110.81110.46469,500
28 Dec 2023112.00113.04111.10111.22110.87452,600
27 Dec 2023112.45113.97112.11112.52112.16537,900
26 Dec 2023111.59111.95110.89111.85111.49274,600
22 Dec 2023111.75113.98111.22111.24110.89658,400
21 Dec 2023110.16110.52109.06109.90109.55688,700
20 Dec 2023112.00112.24108.72108.78108.43792,900
19 Dec 2023110.81112.76110.29111.65111.301,806,700
18 Dec 2023111.79112.26110.04110.34109.99894,500
15 Dec 2023111.71112.36110.76111.11110.761,423,900
14 Dec 2023111.08113.28110.72112.09111.731,625,900
13 Dec 2023103.80109.18103.34109.06108.711,396,300
12 Dec 2023107.46107.46102.29103.80103.471,269,700
11 Dec 2023107.64107.76106.29107.19106.85859,100
08 Dec 2023106.46108.86105.75108.49108.15843,500
07 Dec 2023107.11108.50105.94107.41107.07870,900
06 Dec 2023108.16108.44106.76107.00106.66805,400
06 Dec 20230.34 Dividend
05 Dec 2023109.37109.60106.41107.45106.771,107,400
04 Dec 2023111.46111.48109.56110.12109.421,032,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...