Franco-Nevada Corporation (FNV) Historical Stock Data
155.57 ↓2.45 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNV is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 155.82 | 155.57 | ↓$0.25 (-0.16%) | 153.96 | 156.06 | 0.97M |
| 2025-05-13 | 159.05 | 158.02 | ↓$1.03 (-0.65%) | 155.62 | 159.23 | 1.02M |
| 2025-05-12 | 162.16 | 158.67 | ↓$3.49 (-2.15%) | 157.31 | 163.07 | 1.37M |
| 2025-05-09 | 168.85 | 169.23 | ↑$0.38 (0.23%) | 164.88 | 169.66 | 0.94M |
| 2025-05-08 | 170.08 | 165.25 | ↓$4.83 (-2.84%) | 165.02 | 170.08 | 1.03M |
| 2025-05-07 | 169.50 | 170.22 | ↑$0.72 (0.42%) | 168.41 | 171.34 | 833.58K |
| 2025-05-06 | 170.02 | 171.82 | ↑$1.80 (1.06%) | 167.50 | 172.00 | 893.66K |
| 2025-05-05 | 168.87 | 167.98 | ↓$0.89 (-0.53%) | 165.40 | 168.87 | 664.19K |
| 2025-05-02 | 167.67 | 164.92 | ↓$2.75 (-1.64%) | 163.50 | 167.67 | 731.12K |
| 2025-05-01 | 167.14 | 165.69 | ↓$1.45 (-0.87%) | 165.43 | 168.59 | 1.16M |
| 2025-04-30 | 168.00 | 171.78 | ↑$3.78 (2.25%) | 168.00 | 172.14 | 661.95K |
| 2025-04-29 | 170.09 | 168.94 | ↓$1.15 (-0.68%) | 168.35 | 171.12 | 710.41K |
| 2025-04-28 | 168.58 | 170.85 | ↑$2.27 (1.35%) | 167.79 | 170.91 | 0.91M |
| 2025-04-25 | 167.21 | 170.09 | ↑$2.88 (1.72%) | 167.02 | 171.15 | 627.94K |
| 2025-04-24 | 172.50 | 171.36 | ↓$1.14 (-0.66%) | 169.32 | 172.50 | 671.51K |
| 2025-04-23 | 165.96 | 170.13 | ↑$4.17 (2.52%) | 165.80 | 171.94 | 1.79M |
| 2025-04-22 | 174.40 | 172.69 | ↓$1.71 (-0.98%) | 172.69 | 176.87 | 1.87M |
| 2025-04-21 | 176.36 | 173.18 | ↓$3.18 (-1.80%) | 170.71 | 178.32 | 1.38M |
| 2025-04-17 | 172.00 | 171.09 | ↓$0.91 (-0.53%) | 169.96 | 172.71 | 1.03M |
| 2025-04-16 | 173.93 | 172.58 | ↓$1.35 (-0.78%) | 170.38 | 174.44 | 1.48M |
| 2025-04-15 | 168.60 | 169.24 | ↑$0.64 (0.38%) | 167.95 | 171.20 | 1.02M |
| 2025-04-14 | 164.00 | 168.99 | ↑$4.99 (3.04%) | 163.12 | 169.87 | 1.54M |
| 2025-04-11 | 163.27 | 166.25 | ↑$2.98 (1.83%) | 161.50 | 167.36 | 2.13M |
| 2025-04-10 | 151.81 | 157.48 | ↑$5.67 (3.73%) | 150.54 | 159.49 | 1.77M |
| 2025-04-09 | 148.04 | 150.22 | ↑$2.18 (1.47%) | 145.39 | 152.50 | 1.89M |
| 2025-04-08 | 150.50 | 143.04 | ↓$7.46 (-4.96%) | 142.08 | 150.69 | 1.24M |
| 2025-04-07 | 141.48 | 145.45 | ↑$3.97 (2.81%) | 140.03 | 150.19 | 1.43M |
| 2025-04-04 | 155.00 | 145.02 | ↓$9.98 (-6.44%) | 144.76 | 155.97 | 1.96M |
| 2025-04-03 | 153.21 | 158.72 | ↑$5.51 (3.60%) | 150.93 | 161.36 | 1.17M |
| 2025-04-02 | 157.18 | 157.01 | ↓$0.17 (-0.11%) | 155.72 | 157.56 | 588.81K |
Create an account or log in to view more rows.
$FNV will go green when market opens!
$FNV make it rain
let’s see some green
$FNV gimme gimme
$FNV get over the hump
$FNV bull trap confirmed
$FNV the trend is your friend
until the end.
$FNV cup and handle!
$FNV green is good
$FNV gap it slap it ask it !
$FNV HOLDING STRONG FOR ALL OF YOU