NYSE - Delayed Quote USD

Franco-Nevada Corporation (FNV)

121.47 -0.20 (-0.16%)
At close: April 19 at 4:00 PM EDT
121.25 -0.22 (-0.18%)
After hours: April 19 at 7:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 121.56 122.17 120.97 121.47 121.47 498,300
Apr 18, 2024 121.51 122.50 120.49 121.67 121.67 636,600
Apr 17, 2024 117.01 120.75 117.00 120.47 120.47 935,500
Apr 16, 2024 115.01 117.91 114.19 117.10 117.10 594,300
Apr 15, 2024 118.84 119.36 116.18 116.41 116.41 692,200
Apr 12, 2024 123.12 123.45 117.44 118.05 118.05 1,344,600
Apr 11, 2024 122.57 122.67 119.76 121.32 121.32 525,900
Apr 10, 2024 120.64 121.84 119.16 121.58 121.58 655,800
Apr 9, 2024 122.14 122.90 120.45 121.79 121.79 549,300
Apr 8, 2024 123.32 123.84 119.48 120.14 120.14 741,300
Apr 5, 2024 118.79 122.68 118.22 122.31 122.31 670,300
Apr 4, 2024 121.06 121.90 118.96 119.13 119.13 604,200
Apr 3, 2024 119.63 120.88 118.74 120.42 120.42 793,800
Apr 2, 2024 121.25 121.31 118.00 119.81 119.81 651,800
Apr 1, 2024 121.00 122.21 119.85 121.05 121.05 768,000
Mar 28, 2024 118.52 119.64 117.64 119.16 119.16 747,200
Mar 27, 2024 113.87 117.64 113.77 117.29 117.29 492,700
Mar 26, 2024 116.76 116.76 113.66 113.82 113.82 452,800
Mar 25, 2024 115.00 116.21 114.60 114.86 114.86 403,800
Mar 22, 2024 115.98 116.28 114.10 114.38 114.38 451,800
Mar 21, 2024 118.83 119.82 116.44 116.62 116.62 606,600
Mar 20, 2024 114.23 118.25 113.76 117.17 117.17 521,000
Mar 19, 2024 116.07 116.20 114.31 114.34 114.34 552,200
Mar 18, 2024 114.01 117.44 114.00 116.62 116.62 970,800
Mar 15, 2024 114.02 115.47 113.62 114.48 114.48 1,049,100
Mar 14, 2024 115.46 116.11 113.54 114.45 114.45 679,200
Mar 13, 2024 0.36 Dividend
Mar 13, 2024 113.44 116.24 112.82 116.19 116.19 882,700
Mar 12, 2024 112.40 114.11 111.98 113.39 113.03 2,005,400
Mar 11, 2024 114.83 115.51 112.76 113.76 113.40 1,019,700
Mar 8, 2024 113.31 116.83 113.31 115.02 114.65 1,098,800
Mar 7, 2024 111.02 113.80 111.00 112.24 111.88 1,047,900
Mar 6, 2024 112.27 115.65 109.44 109.51 109.16 1,541,800
Mar 5, 2024 110.47 113.57 110.29 112.52 112.16 1,584,100
Mar 4, 2024 108.45 109.86 107.05 109.47 109.12 1,331,200
Mar 1, 2024 105.38 108.19 104.76 106.99 106.65 1,261,300
Feb 29, 2024 106.54 107.07 104.67 104.86 104.53 711,900
Feb 28, 2024 104.60 105.30 103.64 104.96 104.63 784,700
Feb 27, 2024 107.22 107.50 104.97 105.06 104.73 527,600
Feb 26, 2024 107.01 107.73 105.50 106.83 106.49 567,800
Feb 23, 2024 106.08 108.07 105.75 107.72 107.38 437,900
Feb 22, 2024 106.59 107.15 106.01 106.36 106.02 630,000
Feb 21, 2024 108.10 108.26 105.73 107.24 106.90 701,200
Feb 20, 2024 109.38 110.28 107.60 108.06 107.72 585,900
Feb 16, 2024 110.12 110.82 108.95 109.08 108.73 632,600
Feb 15, 2024 107.11 110.60 106.82 110.34 109.99 852,800
Feb 14, 2024 107.00 107.00 105.59 106.32 105.98 526,900
Feb 13, 2024 107.10 107.60 105.48 106.60 106.26 1,161,200
Feb 12, 2024 108.90 110.42 108.60 109.23 108.88 732,900
Feb 9, 2024 108.87 109.10 107.79 108.84 108.49 682,100
Feb 8, 2024 107.18 108.65 107.18 108.50 108.16 553,300
Feb 7, 2024 106.90 108.01 106.53 107.88 107.54 548,600
Feb 6, 2024 106.07 107.34 105.14 106.94 106.60 433,000
Feb 5, 2024 106.00 106.11 104.06 105.33 105.00 643,200
Feb 2, 2024 108.60 108.83 106.35 107.25 106.91 593,000
Feb 1, 2024 109.27 111.92 109.10 110.78 110.43 821,500
Jan 31, 2024 109.00 111.10 108.02 108.25 107.91 796,500
Jan 30, 2024 109.56 110.17 107.26 108.14 107.80 395,000
Jan 29, 2024 108.82 109.64 107.35 109.56 109.21 429,400
Jan 26, 2024 109.75 110.11 108.07 108.19 107.85 480,100
Jan 25, 2024 108.40 109.38 107.76 109.25 108.90 556,700
Jan 24, 2024 111.01 111.56 107.47 107.60 107.26 663,900
Jan 23, 2024 108.65 110.13 108.04 109.98 109.63 474,400
Jan 22, 2024 106.81 108.19 106.78 107.47 107.13 428,300
Jan 19, 2024 108.00 108.00 106.34 107.59 107.25 569,200
Jan 18, 2024 108.19 108.19 106.70 107.64 107.30 474,700
Jan 17, 2024 108.00 108.42 106.65 107.38 107.04 780,000
Jan 16, 2024 108.69 109.50 107.24 109.49 109.14 848,000
Jan 12, 2024 108.09 109.84 107.97 109.68 109.33 675,300
Jan 11, 2024 106.05 106.72 104.61 105.91 105.57 702,200
Jan 10, 2024 107.14 108.00 105.81 106.10 105.76 857,300
Jan 9, 2024 109.40 109.40 106.74 106.91 106.57 857,100
Jan 8, 2024 109.00 110.04 108.08 109.36 109.01 515,600
Jan 5, 2024 111.23 111.87 109.28 110.04 109.69 658,400
Jan 4, 2024 111.86 112.47 110.60 111.24 110.89 528,800
Jan 3, 2024 109.58 113.67 109.21 112.38 112.02 1,339,600
Jan 2, 2024 110.78 113.12 110.63 111.45 111.10 809,400
Dec 29, 2023 110.30 111.22 109.21 110.81 110.46 469,500
Dec 28, 2023 112.00 113.04 111.10 111.22 110.87 452,600
Dec 27, 2023 112.45 113.97 112.11 112.52 112.16 537,900
Dec 26, 2023 111.59 111.95 110.89 111.85 111.49 274,600
Dec 22, 2023 111.75 113.98 111.22 111.24 110.89 658,400
Dec 21, 2023 110.16 110.52 109.06 109.90 109.55 688,700
Dec 20, 2023 112.00 112.24 108.72 108.78 108.43 792,900
Dec 19, 2023 110.81 112.76 110.29 111.65 111.30 1,806,700
Dec 18, 2023 111.79 112.26 110.04 110.34 109.99 894,500
Dec 15, 2023 111.71 112.36 110.76 111.11 110.76 1,423,900
Dec 14, 2023 111.08 113.28 110.72 112.09 111.73 1,625,900
Dec 13, 2023 103.80 109.18 103.34 109.06 108.71 1,396,300
Dec 12, 2023 107.46 107.46 102.29 103.80 103.47 1,269,700
Dec 11, 2023 107.64 107.76 106.29 107.19 106.85 859,100
Dec 8, 2023 106.46 108.86 105.75 108.49 108.15 843,500
Dec 7, 2023 107.11 108.50 105.94 107.41 107.07 870,900
Dec 6, 2023 0.34 Dividend
Dec 6, 2023 108.16 108.44 106.76 107.00 106.66 805,400
Dec 5, 2023 109.37 109.60 106.41 107.45 106.77 1,107,400
Dec 4, 2023 111.46 111.48 109.56 110.12 109.42 1,032,600
Dec 1, 2023 112.25 113.67 111.69 113.16 112.44 819,200
Nov 30, 2023 113.50 114.38 111.74 112.10 111.39 1,165,400
Nov 29, 2023 117.50 117.50 113.38 113.96 113.24 1,283,100
Nov 28, 2023 117.00 118.77 115.70 118.21 117.46 945,700
Nov 27, 2023 118.60 118.60 115.73 116.60 115.86 861,100
Nov 24, 2023 118.75 119.30 117.18 117.56 116.82 194,700
Nov 22, 2023 117.65 119.20 116.87 118.60 117.85 702,100
Nov 21, 2023 118.65 120.33 116.38 116.91 116.17 1,119,600
Nov 20, 2023 119.69 119.98 116.86 117.86 117.11 949,700
Nov 17, 2023 121.73 121.77 120.01 120.42 119.66 365,500
Nov 16, 2023 120.58 122.64 120.08 120.98 120.21 432,500
Nov 15, 2023 120.53 121.82 119.93 120.06 119.30 553,300
Nov 14, 2023 120.23 121.98 119.76 121.25 120.48 601,900
Nov 13, 2023 118.39 118.75 116.57 117.92 117.17 622,400
Nov 10, 2023 119.41 119.85 118.39 119.40 118.64 553,500
Nov 9, 2023 120.37 121.97 116.40 120.07 119.31 638,300
Nov 8, 2023 121.96 122.96 119.95 120.34 119.58 788,400
Nov 7, 2023 123.23 123.37 120.77 122.56 121.78 965,200
Nov 6, 2023 124.21 125.31 123.91 124.43 123.64 781,100
Nov 3, 2023 123.19 126.13 123.19 124.69 123.90 1,693,200
Nov 2, 2023 120.00 122.21 119.06 122.06 121.29 901,400
Nov 1, 2023 121.61 122.02 118.23 119.58 118.82 1,151,600
Oct 31, 2023 126.00 126.21 120.55 121.55 120.78 1,565,600
Oct 30, 2023 135.70 135.87 123.80 126.27 125.47 2,198,300
Oct 27, 2023 134.51 137.52 133.15 137.47 136.60 471,500
Oct 26, 2023 136.72 136.78 132.32 133.89 133.04 707,500
Oct 25, 2023 137.71 139.93 137.39 137.48 136.61 492,100
Oct 24, 2023 138.22 138.80 137.62 138.39 137.51 389,500
Oct 23, 2023 138.22 140.38 135.57 139.32 138.44 419,900
Oct 20, 2023 139.07 140.40 137.85 138.93 138.05 596,900
Oct 19, 2023 139.84 139.84 137.05 138.07 137.20 453,900
Oct 18, 2023 142.00 142.60 139.47 139.90 139.01 500,400
Oct 17, 2023 139.00 141.07 138.46 140.89 140.00 361,300
Oct 16, 2023 138.43 140.76 137.71 139.40 138.52 632,100
Oct 13, 2023 138.21 139.38 136.44 138.90 138.02 695,200
Oct 12, 2023 136.34 137.37 133.85 134.41 133.56 361,300
Oct 11, 2023 135.82 136.98 134.62 136.80 135.93 372,500
Oct 10, 2023 135.91 136.17 134.12 134.19 133.34 366,700
Oct 9, 2023 133.06 136.23 133.06 135.61 134.75 335,000
Oct 6, 2023 130.71 133.00 129.88 132.15 131.31 358,600
Oct 5, 2023 128.40 130.73 128.27 130.71 129.88 267,300
Oct 4, 2023 130.89 131.01 127.45 128.47 127.66 754,400
Oct 3, 2023 129.41 130.79 128.07 130.27 129.45 566,700
Oct 2, 2023 132.01 132.59 129.27 130.21 129.39 507,200
Sep 29, 2023 135.80 136.05 132.68 133.49 132.65 455,700
Sep 28, 2023 132.40 133.99 131.87 133.83 132.98 420,100
Sep 27, 2023 133.21 133.37 130.15 131.87 131.04 607,700
Sep 26, 2023 137.00 137.09 133.71 133.76 132.91 476,600
Sep 25, 2023 140.02 140.14 137.89 138.10 137.23 354,100
Sep 22, 2023 141.71 143.02 140.42 140.68 139.79 279,100
Sep 21, 2023 141.12 141.49 138.77 140.39 139.50 374,700
Sep 20, 2023 143.49 145.74 143.49 143.72 142.81 320,300
Sep 19, 2023 144.55 145.08 142.93 143.18 142.27 435,800
Sep 18, 2023 144.00 144.76 143.45 144.12 143.21 321,900
Sep 15, 2023 142.91 145.82 142.73 143.87 142.96 970,600
Sep 14, 2023 141.23 143.28 140.70 142.07 141.17 345,900
Sep 13, 2023 0.34 Dividend
Sep 13, 2023 141.42 142.25 140.28 140.68 139.79 278,300
Sep 12, 2023 140.03 142.07 139.41 141.59 140.36 1,345,100
Sep 11, 2023 140.95 141.57 140.22 141.18 139.95 276,400
Sep 8, 2023 140.41 142.25 139.14 139.20 137.99 380,000
Sep 7, 2023 140.25 141.68 140.25 140.41 139.19 289,500
Sep 6, 2023 140.78 142.08 139.35 140.99 139.76 315,200
Sep 5, 2023 142.57 144.31 141.10 141.13 139.90 450,200
Sep 1, 2023 145.63 146.43 143.39 143.54 142.29 409,500
Aug 31, 2023 144.31 145.08 142.46 143.96 142.71 413,600
Aug 30, 2023 144.88 146.00 143.60 144.26 143.00 277,600
Aug 29, 2023 140.32 144.31 140.32 143.99 142.74 456,200
Aug 28, 2023 139.26 141.50 138.83 141.26 140.03 248,100
Aug 25, 2023 139.22 140.03 136.53 138.47 137.26 359,100
Aug 24, 2023 139.49 140.96 138.44 139.64 138.42 452,100
Aug 23, 2023 139.45 141.44 139.20 140.42 139.20 416,500
Aug 22, 2023 137.28 138.51 136.66 138.18 136.98 324,300
Aug 21, 2023 135.68 136.82 134.86 136.64 135.45 485,300
Aug 18, 2023 135.18 135.82 134.15 135.57 134.39 550,300
Aug 17, 2023 138.24 139.44 135.22 135.63 134.45 744,400
Aug 16, 2023 137.00 139.04 136.68 138.33 137.12 654,100
Aug 15, 2023 140.99 141.48 136.98 137.61 136.41 738,800
Aug 14, 2023 141.35 142.02 140.31 141.85 140.61 394,200
Aug 11, 2023 139.00 143.07 139.00 142.84 141.60 380,100
Aug 10, 2023 141.05 142.34 139.14 139.87 138.65 318,600
Aug 9, 2023 138.00 140.08 137.30 139.71 138.49 431,800
Aug 8, 2023 137.11 138.89 135.90 137.93 136.73 327,000
Aug 7, 2023 139.81 140.12 138.01 138.69 137.48 243,800
Aug 4, 2023 139.00 140.67 139.00 139.96 138.74 324,400
Aug 3, 2023 138.35 139.72 137.51 138.65 137.44 274,200
Aug 2, 2023 142.09 142.29 138.09 138.35 137.14 320,500
Aug 1, 2023 143.41 143.71 141.87 142.72 141.48 330,800
Jul 31, 2023 144.88 147.35 144.82 145.84 144.57 305,700
Jul 28, 2023 143.94 144.70 142.50 144.12 142.86 236,300
Jul 27, 2023 146.83 146.88 142.92 143.01 141.76 418,800
Jul 26, 2023 147.78 148.19 146.14 147.36 146.08 311,700
Jul 25, 2023 146.90 148.74 146.21 148.17 146.88 297,300
Jul 24, 2023 146.42 146.89 144.88 146.34 145.06 184,100
Jul 21, 2023 145.92 147.30 145.79 146.43 145.15 395,400
Jul 20, 2023 148.26 149.06 146.80 146.81 145.53 338,400
Jul 19, 2023 148.00 149.06 147.61 148.36 147.07 318,700
Jul 18, 2023 146.98 148.52 145.36 148.28 146.99 546,500
Jul 17, 2023 145.08 146.41 144.30 146.10 144.83 187,100
Jul 14, 2023 146.61 147.90 145.87 145.93 144.66 269,100
Jul 13, 2023 146.39 148.57 146.39 146.61 145.33 486,700
Jul 12, 2023 143.03 146.50 142.48 146.11 144.84 427,700
Jul 11, 2023 141.60 141.84 140.18 141.16 139.93 310,300
Jul 10, 2023 137.69 141.28 137.69 140.74 139.51 354,000
Jul 7, 2023 137.92 140.15 137.42 138.73 137.52 332,400
Jul 6, 2023 138.99 139.28 135.68 137.42 136.22 466,100
Jul 5, 2023 143.99 144.33 139.76 139.83 138.61 547,000
Jul 3, 2023 142.60 144.88 142.14 144.56 143.30 187,100
Jun 30, 2023 139.42 142.75 138.82 142.60 141.36 537,400
Jun 29, 2023 135.51 138.87 135.27 138.75 137.54 341,400
Jun 28, 2023 139.66 139.66 136.12 136.72 135.53 457,800
Jun 27, 2023 139.26 139.84 136.80 138.73 137.52 559,900
Jun 26, 2023 139.67 140.86 138.40 139.26 138.05 427,800
Jun 23, 2023 139.10 140.36 137.91 139.15 137.94 370,300
Jun 22, 2023 135.89 138.69 135.89 138.49 137.28 376,800
Jun 21, 2023 137.99 138.56 135.79 137.81 136.61 424,300
Jun 20, 2023 143.92 143.92 138.40 138.41 137.20 567,900
Jun 16, 2023 145.48 147.79 144.94 145.74 144.47 1,308,300
Jun 15, 2023 144.45 145.48 142.79 144.92 143.66 351,600
Jun 14, 2023 0.34 Dividend
Jun 14, 2023 146.53 146.89 144.03 144.69 143.43 335,000
Jun 13, 2023 146.11 147.19 144.57 144.96 143.36 288,700
Jun 12, 2023 145.55 145.99 143.43 145.61 144.00 399,600
Jun 9, 2023 147.25 148.16 145.45 145.81 144.20 416,800
Jun 8, 2023 147.16 148.20 145.95 147.37 145.74 446,500
Jun 7, 2023 147.90 148.85 145.44 145.88 144.27 304,900
Jun 6, 2023 147.67 148.24 146.18 147.87 146.24 236,700
Jun 5, 2023 146.66 148.99 146.31 147.63 146.00 393,600
Jun 2, 2023 150.50 151.63 146.26 147.52 145.89 536,900
Jun 1, 2023 145.55 149.69 145.55 149.60 147.95 611,700
May 31, 2023 143.05 147.67 142.52 145.39 143.78 670,900
May 30, 2023 145.46 145.72 141.90 142.78 141.20 671,600
May 26, 2023 147.58 147.58 145.06 145.72 144.11 280,900
May 25, 2023 146.42 146.78 145.42 145.55 143.94 317,800
May 24, 2023 150.74 150.88 147.11 147.48 145.85 574,300
May 23, 2023 151.13 151.57 150.41 150.74 149.08 390,400
May 22, 2023 152.86 153.40 151.71 152.54 150.86 178,000
May 19, 2023 152.86 154.47 151.79 153.08 151.39 353,900
May 18, 2023 151.38 152.61 149.25 152.20 150.52 520,400
May 17, 2023 153.82 154.00 151.11 153.62 151.92 501,100
May 16, 2023 156.45 157.44 153.21 154.11 152.41 493,000
May 15, 2023 157.38 158.79 157.14 157.77 156.03 285,400
May 12, 2023 154.50 156.85 154.41 156.72 154.99 446,400
May 11, 2023 156.86 157.15 154.12 154.77 153.06 525,300
May 10, 2023 160.77 160.86 156.77 159.22 157.46 332,000
May 9, 2023 159.35 160.70 159.02 160.42 158.65 389,600
May 8, 2023 159.58 161.25 158.37 159.35 157.59 334,800
May 5, 2023 155.90 160.12 155.00 159.01 157.25 476,400
May 4, 2023 158.14 160.21 157.55 158.48 156.73 952,000
May 3, 2023 157.00 158.60 155.43 157.08 155.35 641,900
May 2, 2023 153.44 157.82 153.01 157.31 155.57 801,000
May 1, 2023 153.54 155.00 152.06 154.27 152.57 594,600
Apr 28, 2023 153.00 153.79 150.86 151.78 150.10 400,600
Apr 27, 2023 150.42 153.51 150.26 153.41 151.72 379,300
Apr 26, 2023 153.67 154.27 150.72 151.50 149.83 325,300
Apr 25, 2023 151.19 152.96 150.48 152.81 151.12 522,200
Apr 24, 2023 152.04 152.46 149.91 151.95 150.27 330,600
Apr 21, 2023 151.69 153.02 150.56 152.30 150.62 491,100
Apr 20, 2023 153.00 154.36 152.18 152.93 151.24 388,100

Related Tickers

WPM Wheaton Precious Metals Corp.
52.65
-0.08%
 
RGLD Royal Gold, Inc.
122.73
+0.88%
 
AEM Agnico Eagle Mines Limited
63.84
+0.58%
 
SAND Sandstorm Gold Ltd.
5.52
+2.03%
 
PAAS Pan American Silver Corp.
19.07
+0.05%
 
OR Osisko Gold Royalties Ltd
16.11
-0.31%
 
NEM Newmont Corporation
39.02
+1.22%
 
AGI Alamos Gold Inc.
15.30
+1.59%
 
GFI Gold Fields Limited
17.65
-0.68%
 
EQX Equinox Gold Corp.
6.00
+2.39%