FNV
Franco-Nevada (FNV)
NYSE
$214.49+$1.57 (+0.74%)
Price as of Aug 03, 2026 3:24 PM EDT
  • $41.1B
    Market Cap
  • 32.69%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +2.15%
    Low Price$198.14
    High Price$221.36
  • 3 Months
    -7.37%
    Low Price$198.14
    High Price$240.28
  • 1 Year
    +32.69%
    Low Price$165.44
    High Price$279.76
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
217.20
218.10
210.67
212.92
-3.81%
647,896
07/30/2026
218.57
221.56
215.64
221.36
+3.26%
696,750
07/29/2026
209.24
219.10
207.50
214.37
+1.79%
1,012,221
07/28/2026
211.87
213.82
209.24
210.60
-1.79%
489,871
07/27/2026
214.94
217.10
211.42
214.43
-0.12%
461,780
07/24/2026
216.00
216.08
213.09
214.68
+0.21%
720,053
07/23/2026
209.42
215.46
209.19
214.22
+0.05%
783,408
07/22/2026
212.00
216.62
211.74
214.11
+3.24%
1,077,500
07/21/2026
203.10
209.30
202.15
207.40
+3.61%
626,259
07/20/2026
199.50
202.07
199.40
200.17
-0.30%
769,925
07/17/2026
196.57
201.59
195.29
200.77
+1.33%
718,811
07/16/2026
199.00
202.13
196.57
198.14
-2.18%
701,638
07/15/2026
203.05
205.26
199.94
202.55
-0.20%
717,201
07/14/2026
205.55
206.87
201.75
202.95
+1.23%
733,507
07/13/2026
201.67
204.71
199.39
200.49
-2.45%
982,602
07/10/2026
207.61
207.90
203.61
205.52
-1.24%
407,827
07/09/2026
206.63
209.19
203.94
208.09
+2.18%
448,661
07/08/2026
205.70
207.10
199.00
203.66
-2.83%
823,301
07/07/2026
211.87
214.21
207.79
209.60
-1.49%
487,574
07/06/2026
218.06
220.00
211.51
212.77
-2.21%
543,597
07/02/2026
213.99
217.74
213.50
217.58
+4.36%
711,694
07/01/2026
207.40
214.17
207.40
208.49
+0.02%
643,348
06/30/2026
207.93
209.08
203.50
208.44
+0.57%
574,927
06/29/2026
214.40
214.40
206.14
207.26
-3.66%
745,053
06/26/2026
211.42
217.21
211.42
215.14
+2.45%
1,132,164
06/25/2026
215.23
215.39
209.18
210.00
+0.11%
879,235
06/24/2026
206.72
210.96
206.56
209.76
-1.94%
835,276
06/23/2026
215.21
217.67
212.58
213.92
-3.09%
648,854
06/22/2026
214.83
221.10
214.47
220.73
+0.67%
806,732
06/18/2026
225.43
231.79
217.44
219.26
-3.38%
1,399,508
06/17/2026
227.50
237.43
226.65
226.93
-1.41%
965,184
06/16/2026
225.91
233.32
225.59
230.17
+3.52%
816,283
06/15/2026
217.00
223.52
217.00
222.35
+6.15%
1,627,659
06/12/2026
209.99
212.43
204.25
209.46
+0.75%
1,059,124
06/11/2026
210.20
210.87
205.11
207.91
-0.05%
1,434,789
06/11/2026
$0.44 Dividend
06/10/2026
207.56
214.09
206.95
208.02
-1.74%
3,255,945
06/09/2026
216.75
216.77
205.66
211.71
-1.21%
727,594
06/08/2026
219.59
220.72
212.83
214.30
-1.82%
1,230,433
06/05/2026
230.66
230.66
217.33
218.28
-7.31%
1,088,464
06/04/2026
231.44
239.48
231.44
235.48
+2.99%
902,228
06/03/2026
230.77
233.06
228.63
228.64
-2.88%
706,081
06/02/2026
228.52
235.94
225.52
235.42
+3.39%
954,048
06/01/2026
225.58
229.71
220.82
227.70
-1.09%
793,498
05/29/2026
226.93
231.90
224.76
230.21
+2.28%
675,218
05/28/2026
220.86
227.31
218.16
225.08
+1.05%
460,788
05/27/2026
224.53
226.99
222.46
222.75
-2.60%
719,504
05/26/2026
230.37
231.44
226.82
228.71
+1.33%
576,239
05/22/2026
224.50
226.20
221.19
225.71
+0.15%
482,986
05/21/2026
221.77
227.78
219.97
225.36
+0.29%
598,063
05/20/2026
225.06
227.04
220.57
224.71
+1.10%
753,716
05/19/2026
222.07
224.66
220.34
222.27
-1.18%
766,611
05/18/2026
225.82
228.95
222.26
224.93
+0.01%
544,677
05/15/2026
229.61
230.93
222.43
224.90
-5.30%
1,090,747
05/14/2026
238.43
239.49
233.65
237.50
-1.16%
861,711
05/13/2026
235.59
243.21
231.69
240.28
+1.60%
1,110,392
05/12/2026
234.26
237.34
228.91
236.50
-0.25%
1,200,036
05/12/2026
$2.38 Earnings
05/11/2026
233.06
238.48
232.87
237.10
+2.37%
841,022
05/08/2026
230.43
232.51
228.95
231.62
+1.78%
875,801
05/07/2026
238.01
239.89
227.23
227.57
-2.75%
909,810
05/06/2026
234.50
235.86
230.95
234.01
+4.19%
855,470
05/05/2026
226.84
227.74
223.10
224.59
+0.50%
515,217
05/04/2026
224.53
225.96
222.53
223.48
-1.10%
416,776
05/01/2026
228.76
231.89
225.52
225.96
-1.69%
572,208
04/30/2026
233.95
233.95
227.28
229.85
+0.80%
802,984
04/29/2026
230.51
231.66
227.38
228.03
-1.69%
860,924
04/28/2026
235.71
236.50
230.78
231.94
-3.56%
759,884
04/27/2026
240.02
241.93
237.50
240.50
-0.54%
479,852
04/24/2026
246.48
246.65
239.88
241.82
-0.70%
583,819
04/23/2026
243.15
246.48
239.88
243.52
-1.33%
666,176
04/22/2026
249.47
252.26
245.69
246.82
-0.06%
677,121
04/21/2026
255.49
257.08
246.38
246.98
-4.12%
761,618
04/20/2026
260.05
260.45
256.10
257.59
-1.66%
473,925
04/17/2026
261.53
265.45
256.17
261.95
+1.83%
730,546
04/16/2026
258.38
259.13
255.81
257.24
+0.37%
532,589
04/15/2026
254.96
258.76
251.09
256.29
-0.18%
824,563
04/14/2026
262.58
264.44
256.04
256.75
-1.05%
902,238
04/13/2026
258.45
262.27
258.15
259.48
-0.58%
388,531
04/10/2026
261.29
264.07
258.78
261.00
+0.53%
480,318
04/09/2026
265.61
270.13
259.40
259.62
-1.89%
650,015
04/08/2026
269.43
272.40
262.18
264.61
+1.51%
907,967
04/07/2026
256.69
260.84
251.70
260.68
+1.86%
604,866
04/06/2026
257.46
258.99
253.97
255.91
-0.50%
456,130
04/02/2026
245.94
259.27
245.86
257.20
+0.88%
800,488
04/01/2026
253.31
259.03
250.87
254.95
+3.42%
842,380
03/31/2026
238.03
247.25
237.02
246.53
+5.76%
960,026
03/30/2026
236.99
239.27
230.19
233.11
-0.15%
740,758
03/27/2026
227.78
236.91
227.40
233.46
+2.66%
1,378,396
03/26/2026
226.39
235.64
225.26
227.40
-2.48%
861,115
03/25/2026
238.61
239.49
231.47
233.18
+1.28%
791,068
03/24/2026
223.75
232.22
221.88
230.22
+1.70%
870,579
03/23/2026
222.74
231.72
222.74
226.37
+1.94%
1,355,137
03/20/2026
230.38
231.02
218.64
222.07
-3.68%
1,606,653
03/19/2026
230.43
232.21
225.42
230.56
-5.05%
1,841,089
03/18/2026
248.21
248.47
241.54
242.82
-4.53%
1,100,238
03/17/2026
255.05
258.82
252.59
254.33
+0.29%
437,145
03/16/2026
250.62
256.67
250.22
253.59
+0.90%
718,893
03/13/2026
260.37
262.44
249.89
251.34
-4.41%
739,611
03/12/2026
263.32
264.98
258.22
262.94
-0.67%
999,567