FNV - FRANCO NEVADA Corp
262.41
-15.510 -5.911%
Share volume: 943,857
Last Updated: 03-03-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$277.92
-15.51
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $263.26 | $263.26 | $265.32 | $265.32 | $251.60 | $251.60 | $262.41 | $262.41 | 943,857 | $943,857.00 |
| 03-02-2026 | $283.40 | $283.40 | $285.67 | $285.67 | $269.48 | $269.48 | $277.92 | $277.92 | 962,506 | $962,506.00 |
| 02-27-2026 | $282.33 | $282.33 | $284.50 | $284.50 | $279.00 | $279.00 | $280.61 | $280.61 | 512,024 | $512,024.00 |
| 02-26-2026 | $274.67 | $274.67 | $281.26 | $281.26 | $271.00 | $271.00 | $280.82 | $280.82 | 406,239 | $406,239.00 |
| 02-25-2026 | $276.79 | $276.79 | $277.94 | $277.94 | $272.07 | $272.07 | $275.72 | $275.72 | 442,019 | $442,019.00 |
| 02-24-2026 | $266.15 | $266.15 | $275.56 | $275.56 | $264.45 | $264.45 | $273.32 | $273.32 | 525,484 | $525,484.00 |
| 02-23-2026 | $262.42 | $262.42 | $271.23 | $271.23 | $262.00 | $262.00 | $270.88 | $270.88 | 716,376 | $716,376.00 |
| 02-20-2026 | $254.36 | $254.36 | $261.16 | $261.16 | $252.56 | $252.56 | $260.40 | $260.40 | 850,824 | $850,824.00 |
| 02-19-2026 | $252.34 | $252.34 | $255.50 | $255.50 | $250.00 | $250.00 | $254.96 | $254.96 | 494,755 | $494,755.00 |
| 02-18-2026 | $251.83 | $251.83 | $256.10 | $256.10 | $250.41 | $250.41 | $254.18 | $254.18 | 789,806 | $789,806.00 |