FNV
Franco-Nevada (FNV)
NYSE
$248.10+$0.38 (+0.15%)
Price as of Nov 13, 2026 1:02 PM EST
  • $47.8B
    Market Cap
  • 26.64%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +0.80%
    Low Price$224.95
    High Price$263.46
  • 3 Months
    +5.17%
    Low Price$224.95
    High Price$271.32
  • 1 Year
    +26.64%
    Low Price$188.58
    High Price$279.30
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
246.11
251.26
241.58
247.72
-0.42%
857,637
11/11/2026
257.00
257.00
247.76
248.76
-2.75%
760,876
11/11/2026
$1.89 Earnings
11/10/2026
255.94
259.34
252.38
255.79
-2.91%
675,337
11/09/2026
261.99
265.85
260.00
263.46
+3.34%
968,616
11/06/2026
247.81
255.20
245.68
254.95
+1.70%
621,577
11/05/2026
248.13
252.76
242.53
250.69
+3.53%
1,113,848
11/04/2026
237.77
243.54
235.23
242.14
+7.15%
868,265
11/03/2026
229.27
229.27
224.91
225.99
-1.43%
453,685
11/02/2026
229.00
232.24
227.32
229.27
+1.92%
672,693
10/30/2026
226.12
227.29
221.26
224.95
-2.87%
607,531
10/29/2026
233.60
235.12
229.37
231.60
-3.02%
532,146
10/28/2026
235.00
238.89
233.50
238.80
+1.02%
443,227
10/27/2026
231.83
236.82
230.41
236.40
+2.49%
551,425
10/26/2026
228.99
232.71
227.61
230.66
+0.83%
328,933
10/23/2026
231.00
232.39
225.25
228.75
-1.38%
698,149
10/22/2026
237.23
239.24
231.50
231.94
-4.74%
533,550
10/21/2026
242.09
244.05
240.60
243.49
+0.98%
411,866
10/20/2026
238.63
244.76
237.23
241.12
-0.19%
425,835
10/19/2026
243.09
244.66
239.85
241.58
-0.88%
318,779
10/16/2026
240.55
247.20
239.80
243.72
+1.18%
440,560
10/15/2026
240.00
241.94
235.73
240.88
+2.48%
640,296
10/14/2026
238.04
240.82
233.43
235.05
-3.61%
788,386
10/13/2026
247.98
247.98
241.69
243.85
-0.77%
310,696
10/12/2026
243.28
246.49
243.20
245.75
+0.37%
208,629
10/09/2026
245.00
247.96
243.89
244.85
+1.81%
509,172
10/08/2026
236.48
242.31
236.17
240.50
+1.09%
423,129
10/07/2026
238.42
239.57
235.95
237.90
-2.49%
513,777
10/06/2026
241.69
246.57
239.43
243.98
+1.33%
671,024
10/05/2026
239.46
243.19
234.96
240.78
+0.62%
441,617
10/02/2026
238.83
242.52
235.79
239.30
+1.49%
867,294
10/01/2026
237.96
241.71
235.49
235.79
-0.97%
842,121
09/30/2026
252.06
259.00
220.16
238.11
-3.96%
3,657,991
09/29/2026
245.81
248.95
245.00
247.94
+0.87%
585,207
09/28/2026
247.50
251.71
244.56
245.81
-4.68%
788,933
09/25/2026
260.99
260.99
255.19
257.87
-0.78%
380,554
09/24/2026
258.76
260.13
255.01
259.89
-0.39%
570,900
09/23/2026
261.05
262.37
258.00
260.91
-2.35%
661,698
09/22/2026
261.69
269.10
261.03
267.20
+2.11%
532,453
09/21/2026
266.51
266.51
261.29
261.68
-1.60%
467,618
09/18/2026
267.63
267.63
261.39
265.93
-0.25%
1,102,965
09/17/2026
266.82
268.31
261.34
266.60
+2.77%
397,435
09/16/2026
266.43
268.05
255.66
259.41
-1.40%
675,654
09/15/2026
261.37
264.28
259.74
263.09
+0.54%
560,963
09/14/2026
258.17
263.46
257.39
261.67
-1.63%
750,872
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