FNV
Franco-Nevada (FNV)
NYSE
$263.25-$2.75 (-1.03%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $51.3B
    Market Cap
  • 33.71%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +10.68%
    Low Price$232.57
    High Price$271.32
  • 3 Months
    +28.15%
    Low Price$197.81
    High Price$271.32
  • 1 Year
    +33.71%
    Low Price$182.63
    High Price$279.30
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
264.00
267.75
262.75
266.00
+2.05%
870,851
09/10/2026
260.62
263.57
256.78
260.66
-1.63%
650,947
09/10/2026
$0.44 Dividend
09/09/2026
268.64
271.30
263.85
264.99
+0.42%
2,142,347
09/08/2026
265.81
269.23
263.04
263.87
-0.70%
352,773
09/04/2026
262.97
268.62
262.70
265.74
-1.53%
462,599
09/03/2026
266.19
271.17
262.24
269.86
+4.08%
824,346
09/02/2026
261.03
262.55
256.03
259.28
+1.68%
748,520
09/01/2026
256.97
262.56
253.99
255.00
-2.94%
947,845
08/31/2026
265.34
266.15
260.15
262.71
-1.13%
703,519
08/28/2026
272.39
273.53
261.75
265.72
-1.90%
1,143,512
08/27/2026
266.79
272.03
265.43
270.86
+1.47%
537,153
08/26/2026
266.58
269.16
263.13
266.93
-1.62%
1,023,664
08/25/2026
264.05
272.31
263.94
271.32
+0.61%
771,617
08/24/2026
266.32
269.74
264.44
269.68
+1.65%
650,353
08/21/2026
265.88
267.15
262.41
265.30
+2.94%
1,125,315
08/20/2026
248.59
258.32
248.36
257.71
+2.82%
1,090,931
08/19/2026
242.40
251.60
241.00
250.65
+7.77%
1,048,441
08/18/2026
235.61
236.83
232.21
232.57
-2.35%
618,420
08/17/2026
234.93
238.98
232.65
238.16
+1.86%
559,141
08/14/2026
234.30
236.16
231.86
233.82
+1.14%
476,851
08/13/2026
232.61
233.49
228.38
231.19
-1.85%
899,220
08/12/2026
240.88
240.88
231.96
235.55
-1.99%
1,155,108
08/11/2026
240.53
242.85
238.57
240.34
-0.07%
705,592
08/11/2026
$1.81 Earnings
08/10/2026
236.89
240.72
233.89
240.50
+0.94%
794,118
08/07/2026
242.65
245.38
235.11
238.25
+3.28%
1,385,257
08/06/2026
224.15
231.48
223.64
230.70
+2.00%
1,036,202
08/05/2026
230.33
231.68
225.16
226.17
+3.51%
904,574
08/04/2026
218.27
221.49
216.32
218.50
+1.98%
783,736
08/03/2026
211.43
215.09
210.16
214.26
+0.80%
354,334
07/31/2026
216.84
217.74
210.32
212.57
-3.81%
647,896
07/30/2026
218.21
221.19
215.28
220.99
+3.26%
696,750
07/29/2026
208.89
218.73
207.16
214.01
+1.79%
1,012,221
07/28/2026
211.52
213.47
208.89
210.25
-1.79%
489,871
07/27/2026
214.58
216.74
211.07
214.07
-0.12%
461,780
07/24/2026
215.64
215.72
212.74
214.32
+0.21%
720,053
07/23/2026
209.07
215.10
208.85
213.86
+0.05%
783,408
07/22/2026
211.65
216.26
211.39
213.76
+3.24%
1,077,500
07/21/2026
202.76
208.95
201.81
207.06
+3.61%
626,259
07/20/2026
199.17
201.74
199.07
199.84
-0.30%
769,925
07/17/2026
196.24
201.25
194.97
200.44
+1.33%
718,811
07/16/2026
198.67
201.79
196.24
197.81
-2.18%
701,638
07/15/2026
202.71
204.91
199.61
202.21
-0.20%
717,201
07/14/2026
205.21
206.53
201.42
202.61
+1.23%
733,507
07/13/2026
201.34
204.37
199.06
200.16
-2.45%
982,602
07/10/2026
207.27
207.56
203.27
205.18
-1.24%
407,827
07/09/2026
206.29
208.84
203.60
207.75
+2.18%
448,661
07/08/2026
205.36
206.76
198.67
203.32
-2.83%
823,301
07/07/2026
211.52
213.85
207.45
209.25
-1.49%
487,574
07/06/2026
217.70
219.64
211.16
212.42
-2.21%
543,597
07/02/2026
213.63
217.38
213.15
217.22
+4.36%
711,694
07/01/2026
207.06
213.81
207.06
208.14
+0.02%
643,348
06/30/2026
207.59
208.73
203.16
208.09
+0.57%
574,927
06/29/2026
214.04
214.04
205.80
206.92
-3.66%
745,053
06/26/2026
211.07
216.85
211.07
214.78
+2.45%
1,132,164
06/25/2026
214.87
215.03
208.84
209.65
+0.11%
879,235
06/24/2026
206.38
210.61
206.22
209.41
-1.94%
835,276
06/23/2026
214.85
217.31
212.23
213.57
-3.09%
648,854
06/22/2026
214.47
220.73
214.11
220.36
+0.67%
806,732
06/18/2026
225.06
231.40
217.08
218.90
-3.38%
1,399,508
06/17/2026
227.12
237.04
226.27
226.55
-1.41%
965,184
06/16/2026
225.54
232.93
225.22
229.79
+3.52%
816,283
06/15/2026
216.64
223.15
216.64
221.98
+6.15%
1,627,659
06/12/2026
209.64
212.08
203.91
209.11
+0.75%
1,059,124
06/11/2026
209.85
210.52
204.77
207.57
-0.05%
1,434,789
06/11/2026
$0.44 Dividend
06/10/2026
207.22
213.73
206.60
207.68
-1.74%
3,255,945
06/09/2026
216.39
216.41
205.31
211.36
-1.21%
727,594
06/08/2026
219.22
220.35
212.48
213.94
-1.82%
1,230,433
06/05/2026
230.28
230.28
216.97
217.92
-7.31%
1,088,464
06/04/2026
231.06
239.09
231.06
235.09
+2.99%
902,228
06/03/2026
230.39
232.67
228.25
228.26
-2.88%
706,081
06/02/2026
228.14
235.55
225.14
235.03
+3.39%
954,048
06/01/2026
225.21
229.33
220.45
227.32
-1.09%
793,498
05/29/2026
226.55
231.52
224.39
229.83
+2.28%
675,218
05/28/2026
220.50
226.93
217.80
224.71
+1.05%
460,788
05/27/2026
224.15
226.62
222.09
222.38
-2.60%
719,504
05/26/2026
229.99
231.06
226.44
228.33
+1.33%
576,239
05/22/2026
224.12
225.83
220.83
225.34
+0.15%
482,986
05/21/2026
221.40
227.40
219.61
224.99
+0.29%
598,063
05/20/2026
224.69
226.66
220.21
224.34
+1.10%
753,716
05/19/2026
221.70
224.29
219.98
221.90
-1.18%
766,611
05/18/2026
225.45
228.57
221.89
224.56
+0.01%
544,677
05/15/2026
229.23
230.55
222.06
224.53
-5.30%
1,090,747
05/14/2026
238.03
239.09
233.26
237.10
-1.16%
861,711
05/13/2026
235.20
242.80
231.31
239.88
+1.60%
1,110,392
05/12/2026
233.88
236.94
228.53
236.11
-0.25%
1,200,036
05/12/2026
$2.38 Earnings
05/11/2026
232.67
238.08
232.48
236.71
+2.37%
841,022
05/08/2026
230.05
232.12
228.57
231.24
+1.78%
875,801
05/07/2026
237.61
239.49
226.85
227.19
-2.75%
909,810
05/06/2026
234.12
235.47
230.57
233.62
+4.19%
855,470
05/05/2026
226.46
227.37
222.73
224.22
+0.50%
515,217
05/04/2026
224.15
225.59
222.16
223.11
-1.10%
416,776
05/01/2026
228.38
231.51
225.15
225.59
-1.69%
572,208
04/30/2026
233.56
233.56
226.90
229.47
+0.80%
802,984
04/29/2026
230.13
231.28
227.00
227.65
-1.69%
860,924
04/28/2026
235.32
236.11
230.40
231.55
-3.56%
759,884
04/27/2026
239.62
241.53
237.10
240.10
-0.54%
479,852