New Zealand markets closed

Franco-Nevada Corporation (FNV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.12+0.32 (+0.26%)
At close: 04:00PM EDT
124.16 +0.04 (+0.03%)
Pre-market: 04:34AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024123.78124.99123.05124.12124.12309,800
31 May 2024124.85125.17123.12123.80123.80666,800
30 May 2024122.58125.09122.13124.26124.26490,300
29 May 2024123.50124.55122.01122.06122.06398,700
28 May 2024123.75125.02122.51124.88124.88496,900
24 May 2024122.34123.30121.80122.01122.01394,200
23 May 2024124.13124.90120.49121.23121.23679,100
22 May 2024126.76126.99123.91124.51124.51491,600
21 May 2024128.46128.99127.03128.38128.38447,100
20 May 2024128.52129.84127.59129.07129.07479,600
17 May 2024127.15128.52126.07128.48128.48585,800
16 May 2024125.00126.40123.71125.75125.75438,400
15 May 2024127.50127.58125.07125.29125.29499,700
14 May 2024126.80127.21125.81126.75126.75332,600
13 May 2024127.32128.29125.47125.90125.90425,200
10 May 2024128.95129.70126.90127.80127.80601,000
09 May 2024127.33128.08126.62127.38127.38450,300
08 May 2024125.06127.71125.00126.34126.34598,400
07 May 2024125.94126.88125.22126.03126.03731,600
06 May 2024125.00126.77125.00126.20126.20792,100
03 May 2024121.95123.30120.31123.25123.25683,800
02 May 2024121.00122.91119.32120.91120.91779,200
01 May 2024121.16124.31120.48121.83121.83633,200
30 Apr 2024121.31122.31120.38120.40120.40700,500
29 Apr 2024123.36123.93121.83123.37123.37602,800
26 Apr 2024122.79123.50121.21122.93122.93527,700
25 Apr 2024118.93121.87117.74121.56121.56629,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...