NYSE - Delayed Quote
USD
Franco-Nevada Corporation (FNV)
266.18
-4.13
(-1.53%)
At close: September 4 at 4:00:03 PM EDT
266.74
+0.56
(+0.21%)
After hours: September 4 at 7:53:55 PM EDT
Trade FNV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
263.41
269.07
263.14
266.18
266.18
462,500
Sep 3, 2026
266.63
271.62
262.68
270.31
270.31
824,000
Sep 2, 2026
261.46
262.99
256.46
259.71
259.71
748,500
Sep 1, 2026
257.40
263.00
254.41
255.42
255.42
947,700
Aug 31, 2026
265.78
266.59
260.58
263.15
263.15
703,500
Aug 28, 2026
272.84
273.98
262.18
266.16
266.16
1,143,300
Aug 27, 2026
267.23
272.48
265.87
271.31
271.31
537,000
Aug 26, 2026
267.02
269.61
263.57
267.37
267.37
1,023,400
Aug 25, 2026
264.49
272.76
264.38
271.77
271.77
771,500
Aug 24, 2026
266.76
270.19
264.88
270.13
270.13
649,600
Aug 21, 2026
266.32
267.59
262.85
265.74
265.74
1,124,000
Aug 20, 2026
249.00
258.75
248.78
258.14
258.14
1,090,700
Aug 19, 2026
242.80
252.02
241.40
251.07
251.07
1,048,100
Aug 18, 2026
236.00
237.22
232.60
232.96
232.96
618,100
Aug 17, 2026
235.32
239.38
233.04
238.56
238.56
559,000
Aug 14, 2026
234.69
236.56
232.24
234.21
234.21
477,600
Aug 13, 2026
233.00
233.88
228.76
231.57
231.57
899,200
Aug 12, 2026
241.28
241.28
232.35
235.94
235.94
1,128,700
Aug 11, 2026
240.93
243.25
238.97
240.74
240.74
705,600
Aug 10, 2026
237.28
241.12
234.28
240.90
240.90
794,000
Aug 7, 2026
243.05
245.79
235.50
238.65
238.65
1,385,300
Aug 6, 2026
224.52
231.86
224.01
231.08
231.08
1,036,300
Aug 5, 2026
230.71
232.06
225.53
226.55
226.55
912,800
Aug 4, 2026
218.63
221.86
216.68
218.86
218.86
783,700
Aug 3, 2026
211.78
215.45
210.51
214.62
214.62
354,300
Jul 31, 2026
217.20
218.10
210.67
212.92
212.92
647,800
Jul 30, 2026
218.57
221.56
215.64
221.36
221.36
696,500
Jul 29, 2026
209.24
219.10
207.50
214.37
214.37
1,012,500
Jul 28, 2026
211.87
213.82
209.24
210.60
210.60
490,000
Jul 27, 2026
214.94
217.10
211.42
214.43
214.43
461,800
Jul 24, 2026
216.00
216.08
213.09
214.68
214.68
719,900
Jul 23, 2026
209.42
215.46
209.19
214.22
214.22
783,200
Jul 22, 2026
212.00
216.62
211.74
214.11
214.11
1,077,500
Jul 21, 2026
203.10
209.30
202.15
207.40
207.40
626,200
Jul 20, 2026
199.50
202.07
199.40
200.17
200.17
769,700
Jul 17, 2026
196.57
201.59
195.29
200.77
200.77
718,800
Jul 16, 2026
199.00
202.13
196.57
198.14
198.14
701,600
Jul 15, 2026
203.05
205.26
199.94
202.55
202.55
717,200
Jul 14, 2026
205.55
206.87
201.75
202.95
202.95
733,500
Jul 13, 2026
201.67
204.71
199.39
200.49
200.49
982,600
Jul 10, 2026
207.61
207.90
203.61
205.52
205.52
407,800
Jul 9, 2026
206.63
209.19
203.94
208.09
208.09
448,200
Jul 8, 2026
205.70
207.10
199.00
203.66
203.66
823,200
Jul 7, 2026
211.87
214.21
207.79
209.60
209.60
487,500
Jul 6, 2026
218.06
220.00
211.51
212.77
212.77
543,500
Jul 2, 2026
213.99
217.74
213.50
217.58
217.58
711,500
Jul 1, 2026
207.40
214.17
207.40
208.49
208.49
644,000
Jun 30, 2026
207.93
209.08
203.50
208.44
208.44
574,700
Jun 29, 2026
214.40
214.40
206.14
207.26
207.26
744,900
Jun 26, 2026
211.42
217.21
211.42
215.14
215.14
1,132,100
Jun 25, 2026
215.23
215.39
209.18
210.00
210.00
879,200
Jun 24, 2026
206.72
210.96
206.56
209.76
209.76
835,300
Jun 23, 2026
215.21
217.67
212.58
213.92
213.92
648,800
Jun 22, 2026
214.83
221.10
214.47
220.73
220.73
806,500
Jun 18, 2026
225.43
231.79
217.44
219.26
219.26
1,399,500
Jun 17, 2026
227.50
237.43
226.65
226.93
226.93
965,200
Jun 16, 2026
225.91
233.32
225.59
230.17
230.17
816,000
Jun 15, 2026
217.00
223.52
217.00
222.35
222.35
1,627,400
Jun 12, 2026
209.99
212.43
204.25
209.46
209.46
1,058,900
Jun 11, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
210.20
210.87
205.11
207.91
207.91
1,434,800
Jun 10, 2026
208.00
214.54
207.39
208.46
208.02
3,255,800
Jun 9, 2026
217.21
217.23
206.09
212.16
211.71
727,600
Jun 8, 2026
220.05
221.19
213.28
214.75
214.30
1,230,300
Jun 5, 2026
231.15
231.15
217.79
218.74
218.28
1,088,400
Jun 4, 2026
231.93
239.99
231.93
235.98
235.48
901,900
Jun 3, 2026
231.26
233.55
229.11
229.12
228.64
706,300
Jun 2, 2026
229.00
236.44
226.00
235.92
235.42
953,700
Jun 1, 2026
226.06
230.20
221.29
228.18
227.70
793,500
May 29, 2026
227.41
232.39
225.24
230.70
230.21
675,200
May 28, 2026
221.33
227.79
218.62
225.56
225.08
460,600
May 27, 2026
225.00
227.47
222.93
223.22
222.75
719,400
May 26, 2026
230.86
231.93
227.30
229.19
228.71
576,200
May 22, 2026
224.97
226.68
221.66
226.19
225.71
483,000
May 21, 2026
222.24
228.26
220.44
225.84
225.36
598,100
May 20, 2026
225.54
227.52
221.04
225.19
224.71
753,700
May 19, 2026
222.54
225.14
220.81
222.74
222.27
766,600
May 18, 2026
226.30
229.43
222.73
225.41
224.93
544,400
May 15, 2026
230.10
231.42
222.90
225.38
224.90
1,090,600
May 14, 2026
238.93
240.00
234.14
238.00
237.50
861,500
May 13, 2026
236.09
243.72
232.18
240.79
240.28
1,110,300
May 12, 2026
234.76
237.84
229.39
237.00
236.50
1,200,100
May 11, 2026
233.55
238.98
233.36
237.60
237.10
841,000
May 8, 2026
230.92
233.00
229.43
232.11
231.62
875,600
May 7, 2026
238.51
240.40
227.71
228.05
227.57
909,600
May 6, 2026
235.00
236.36
231.44
234.50
234.01
855,400
May 5, 2026
227.32
228.23
223.57
225.07
224.59
515,200
May 4, 2026
225.00
226.44
223.00
223.95
223.48
416,600
May 1, 2026
229.24
232.38
226.00
226.44
225.96
572,200
Apr 30, 2026
234.44
234.44
227.76
230.34
229.85
802,800
Apr 29, 2026
231.00
232.16
227.86
228.51
228.03
860,800
Apr 28, 2026
236.21
237.00
231.27
232.43
231.94
759,700
Apr 27, 2026
240.53
242.44
238.00
241.01
240.50
479,600
Apr 24, 2026
247.00
247.17
240.39
242.33
241.82
583,800
Apr 23, 2026
243.66
247.00
240.39
244.04
243.52
666,000
Apr 22, 2026
250.00
252.79
246.21
247.34
246.82
677,100
Apr 21, 2026
256.03
257.62
246.90
247.50
246.98
761,500
Apr 20, 2026
260.60
261.00
256.64
258.13
257.59
473,900
Apr 17, 2026
262.08
266.01
256.71
262.50
261.95
730,400
Apr 16, 2026
258.93
259.68
256.36
257.78
257.24
532,600
Apr 15, 2026
255.50
259.31
251.62
256.83
256.29
824,600
Apr 14, 2026
263.14
265.00
256.59
257.29
256.75
902,000
Apr 13, 2026
259.00
262.82
258.70
260.03
259.48
388,200
Apr 10, 2026
261.84
264.63
259.33
261.55
261.00
480,300
Apr 9, 2026
266.17
270.71
259.95
260.17
259.62
650,000
Apr 8, 2026
270.00
272.98
262.73
265.17
264.61
907,900
Apr 7, 2026
257.23
261.39
252.23
261.23
260.68
604,900
Apr 6, 2026
258.00
259.54
254.51
256.45
255.91
456,100
Apr 2, 2026
246.46
259.82
246.39
257.74
257.20
800,400
Apr 1, 2026
253.85
259.58
251.40
255.49
254.95
842,300
Mar 31, 2026
238.53
247.77
237.52
247.05
246.53
959,600
Mar 30, 2026
237.49
239.78
230.68
233.60
233.11
740,600
Mar 27, 2026
228.26
237.41
227.88
233.95
233.46
1,378,100
Mar 26, 2026
226.87
236.14
225.74
227.88
227.40
861,100
Mar 25, 2026
239.11
240.00
231.96
233.67
233.18
791,000
Mar 24, 2026
224.22
232.71
222.35
230.71
230.22
870,600
Mar 23, 2026
223.21
232.22
223.21
226.85
226.37
1,355,100
Mar 20, 2026
230.87
231.51
219.10
222.54
222.07
1,606,700
Mar 19, 2026
230.92
232.70
225.90
231.05
230.56
1,840,700
Mar 18, 2026
248.74
249.00
242.05
243.33
242.82
1,100,200
Mar 17, 2026
255.59
259.37
253.12
254.87
254.33
437,100
Mar 16, 2026
251.15
257.21
250.75
254.13
253.59
718,900
Mar 13, 2026
260.92
263.00
250.42
251.87
251.34
739,600
Mar 12, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
263.88
265.54
258.77
263.50
262.94
999,500
Mar 11, 2026
268.41
268.41
258.00
265.72
264.72
2,456,300
Mar 10, 2026
267.32
269.33
262.07
262.57
261.58
696,000
Mar 9, 2026
252.59
264.61
248.03
263.02
262.03
988,000
Mar 6, 2026
251.87
262.12
250.57
259.75
258.77
1,133,500
Mar 5, 2026
257.06
258.15
247.41
255.35
254.39
824,600
Mar 4, 2026
265.25
266.27
258.90
261.97
260.98
682,200
Mar 3, 2026
263.26
265.32
251.60
262.41
261.42
954,200
Mar 2, 2026
283.40
285.67
269.48
277.92
276.87
962,500
Feb 27, 2026
282.33
284.50
279.00
280.61
279.55
512,000
Feb 26, 2026
274.67
281.26
271.00
280.82
279.76
405,900
Feb 25, 2026
276.79
277.94
272.07
275.72
274.68
442,000
Feb 24, 2026
266.15
275.56
264.45
273.32
272.29
525,500
Feb 23, 2026
262.42
271.23
262.00
270.88
269.86
716,400
Feb 20, 2026
254.36
261.16
252.56
260.40
259.42
850,700
Feb 19, 2026
252.34
255.50
250.00
254.96
254.00
494,600
Feb 18, 2026
251.83
256.10
250.41
254.18
253.22
789,700
Feb 17, 2026
244.38
249.77
241.48
249.73
248.79
462,600
Feb 13, 2026
243.50
252.74
242.16
252.18
251.23
608,700
Feb 12, 2026
257.69
257.69
239.22
239.42
238.52
859,500
Feb 11, 2026
260.46
263.49
252.00
257.70
256.73
466,500
Feb 10, 2026
247.67
255.35
247.63
255.01
254.05
738,800
Feb 9, 2026
237.18
248.39
236.27
248.32
247.39
840,600
Feb 6, 2026
230.49
234.20
229.14
232.08
231.21
946,500
Feb 5, 2026
231.41
236.24
222.97
224.39
223.55
1,130,300
Feb 4, 2026
243.94
243.99
233.81
238.56
237.66
1,107,400
Feb 3, 2026
242.89
242.89
232.97
238.67
237.77
1,291,100
Feb 2, 2026
232.52
240.26
229.74
232.99
232.11
960,100
Jan 30, 2026
245.25
251.97
232.07
234.36
233.48
1,946,600
Jan 29, 2026
273.39
273.56
256.15
261.77
260.78
1,259,900
Jan 28, 2026
266.97
268.80
262.23
267.64
266.63
1,006,400
Jan 27, 2026
260.00
263.85
252.00
261.93
260.94
1,043,100
Jan 26, 2026
262.50
266.61
258.89
259.31
258.33
1,436,400
Jan 23, 2026
261.37
261.70
252.27
255.75
254.79
1,435,300
Jan 22, 2026
252.40
261.04
252.28
258.32
257.35
855,800
Jan 21, 2026
256.99
258.29
249.41
252.40
251.45
1,189,600
Jan 20, 2026
253.72
255.43
250.58
253.17
252.22
1,309,500
Jan 16, 2026
239.74
243.83
236.77
243.75
242.83
912,800
Jan 15, 2026
236.06
241.48
234.95
240.32
239.42
712,800
Jan 14, 2026
240.48
241.88
232.98
237.32
236.43
797,700
Jan 13, 2026
234.10
238.57
231.13
237.63
236.74
857,200
Jan 12, 2026
235.18
235.18
229.60
230.89
230.02
876,900
Jan 9, 2026
227.51
236.73
226.49
228.77
227.91
1,332,900
Jan 8, 2026
213.53
225.70
213.01
225.52
224.67
775,800
Jan 7, 2026
215.68
218.26
211.65
217.60
216.78
772,300
Jan 6, 2026
215.00
219.58
211.61
219.58
218.75
629,400
Jan 5, 2026
211.50
220.58
210.84
212.43
211.63
622,100
Jan 2, 2026
208.58
210.12
202.62
208.58
207.80
534,800
Dec 31, 2025
206.73
209.43
206.38
207.28
206.50
288,200
Dec 30, 2025
211.89
211.89
207.86
208.28
207.50
453,000
Dec 29, 2025
209.75
212.27
205.17
207.75
206.97
800,400
Dec 26, 2025
217.11
218.60
214.88
217.41
216.59
245,400
Dec 24, 2025
215.05
216.24
212.26
215.82
215.01
212,100
Dec 23, 2025
215.11
216.03
212.63
215.85
215.04
428,400
Dec 22, 2025
215.55
217.50
213.26
214.79
213.98
486,800
Dec 19, 2025
209.73
213.89
208.58
211.88
211.08
1,639,100
Dec 18, 2025
206.58
210.61
206.10
208.57
207.79
786,300
Dec 17, 2025
211.01
211.27
206.03
208.54
207.76
571,000
Dec 16, 2025
213.00
214.19
208.83
209.05
208.26
782,600
Dec 15, 2025
217.90
218.65
210.68
212.14
211.34
610,000
Dec 12, 2025
218.29
220.25
214.27
215.15
214.34
645,700
Dec 11, 2025
207.90
215.16
207.90
214.21
213.40
683,500
Dec 10, 2025
204.89
209.48
200.61
207.92
207.14
869,900
Dec 9, 2025
200.69
203.36
200.16
202.93
202.17
571,700
Dec 8, 2025
203.52
204.48
198.99
199.32
198.57
558,400
Dec 5, 2025
204.75
207.11
202.18
203.17
202.41
433,800
Dec 4, 2025
201.24
204.59
201.24
202.93
202.17
358,400
Dec 3, 2025
204.66
205.79
201.83
202.83
202.07
2,165,900
Dec 2, 2025
205.69
207.18
197.53
203.38
202.61
718,100
Dec 1, 2025
211.00
211.21
206.20
207.13
206.35
814,300
Nov 28, 2025
208.00
210.75
207.00
209.84
209.05
470,500
Nov 26, 2025
202.78
207.93
202.78
207.36
206.58
587,700
Nov 25, 2025
200.00
201.46
198.09
200.79
200.03
543,800
Nov 24, 2025
191.90
200.11
191.90
200.00
199.25
839,500
Nov 21, 2025
189.54
193.26
188.47
191.30
190.58
542,200
Nov 20, 2025
197.83
198.12
188.71
189.96
189.25
598,200
Nov 19, 2025
198.25
199.33
193.73
196.51
195.77
488,600
Nov 18, 2025
197.43
198.54
193.85
195.31
194.58
518,900
Nov 17, 2025
197.00
198.33
193.28
195.12
194.39
524,200
Nov 14, 2025
190.43
198.27
190.00
196.96
196.22
916,700
Nov 13, 2025
201.48
201.50
195.86
197.05
196.31
627,400
Nov 12, 2025
194.66
200.49
194.06
199.93
199.18
585,600
Nov 11, 2025
195.47
195.98
192.12
194.48
193.75
400,100
Nov 10, 2025
196.60
197.02
193.10
194.84
194.11
741,800
Nov 7, 2025
189.97
192.19
187.47
192.12
191.40
494,900
Nov 6, 2025
189.00
191.34
187.19
188.12
187.41
679,800
Nov 5, 2025
187.56
188.95
185.52
187.72
187.01
732,400
Nov 4, 2025
183.32
186.49
181.95
184.71
184.01
998,900
Nov 3, 2025
186.83
188.52
185.39
187.82
187.11
950,200
Oct 31, 2025
188.50
189.47
185.48
186.63
185.93
764,600
Oct 30, 2025
185.00
190.30
185.00
188.90
188.19
747,300
Oct 29, 2025
190.27
190.67
184.80
186.49
185.79
800,400
Oct 28, 2025
183.14
187.49
181.50
186.91
186.21
850,300
Oct 27, 2025
185.80
187.64
182.62
183.97
183.28
1,207,100
Oct 24, 2025
188.82
191.82
188.82
190.10
189.38
519,300
Oct 23, 2025
193.71
195.25
190.31
191.31
190.59
1,218,900
Oct 22, 2025
190.85
194.87
188.35
189.95
189.24
1,556,400
Oct 21, 2025
194.91
197.50
192.01
192.71
191.98
2,580,300
Oct 20, 2025
207.11
207.62
204.77
205.19
204.42
617,600
Oct 17, 2025
212.87
212.94
200.67
203.69
202.92
1,208,000
Oct 16, 2025
210.00
219.57
209.77
215.14
214.33
1,189,800
Oct 15, 2025
210.13
211.14
205.85
209.43
208.64
1,098,500
Oct 14, 2025
208.35
210.80
206.93
208.86
208.07
1,055,000
Oct 13, 2025
209.00
212.05
208.53
211.60
210.80
496,300
Oct 10, 2025
206.00
206.22
202.77
204.62
203.85
703,000
Oct 9, 2025
215.77
215.77
202.44
203.78
203.01
1,171,800
Oct 8, 2025
221.28
222.00
211.56
214.09
213.28
1,185,900
Oct 7, 2025
222.08
222.82
217.07
217.36
216.54
759,700
Oct 6, 2025
222.30
223.68
220.86
221.78
220.95
744,000
Oct 3, 2025
218.54
221.18
218.06
220.18
219.35
537,500
Oct 2, 2025
222.32
223.39
210.46
217.54
216.72
1,086,500
Oct 1, 2025
223.84
225.64
222.14
222.27
221.43
666,300
Sep 30, 2025
217.43
223.15
216.86
222.91
222.07
823,000
Sep 29, 2025
221.24
222.18
218.00
219.09
218.27
731,600
Sep 26, 2025
214.99
217.87
214.00
217.53
216.71
605,800
Sep 25, 2025
210.37
214.30
208.54
213.92
213.12
675,600
Sep 24, 2025
213.76
214.02
208.94
209.64
208.85
574,400
Sep 23, 2025
215.00
215.87
212.44
213.29
212.49
686,000
Sep 22, 2025
218.58
218.58
211.77
214.17
213.36
869,600
Sep 19, 2025
205.00
214.82
203.66
213.93
213.12
2,185,000
Sep 18, 2025
198.80
203.03
197.95
202.50
201.74
787,700
Sep 17, 2025
199.00
203.62
197.30
200.88
200.12
585,000
Sep 16, 2025
203.96
204.29
200.41
200.43
199.68
754,200
Sep 15, 2025
200.02
204.92
198.63
203.93
203.16
684,500
Sep 12, 2025
203.20
203.84
200.37
200.40
199.65
803,800
Sep 11, 2025
196.88
202.29
196.88
201.85
201.09
820,100
Sep 10, 2025
197.00
198.91
195.82
198.73
197.98
1,118,200
Sep 9, 2025
197.75
198.21
196.00
196.15
195.41
578,500
Sep 8, 2025
195.97
198.24
194.68
197.27
196.53
812,500
Sep 5, 2025
193.86
194.87
190.63
193.79
193.06
585,800
