FNV - FRANCO NEVADA Corp
247.5
-10.630 -4.295%
Share volume: 658,446
Last Updated: 04-21-2026
Precious Metals/Gold & Silver Ores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$258.13
-10.63
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $256.03 | $256.03 | $257.62 | $257.62 | $246.90 | $246.90 | $247.50 | $247.50 | 658,446 | $658,446.00 |
| 04-20-2026 | $260.60 | $260.60 | $261.00 | $261.00 | $256.64 | $256.64 | $258.13 | $258.13 | 473,936 | $473,936.00 |
| 04-17-2026 | $262.08 | $262.08 | $266.01 | $266.01 | $256.71 | $256.71 | $262.50 | $262.50 | 730,546 | $730,546.00 |
| 04-16-2026 | $258.93 | $258.93 | $259.68 | $259.68 | $256.36 | $256.36 | $257.78 | $257.78 | 532,589 | $532,589.00 |
| 04-15-2026 | $255.50 | $255.50 | $259.31 | $259.31 | $251.62 | $251.62 | $256.83 | $256.83 | 824,563 | $824,563.00 |
| 04-14-2026 | $263.14 | $263.14 | $265.00 | $265.00 | $256.59 | $256.59 | $257.29 | $257.29 | 902,238 | $902,238.00 |
| 04-13-2026 | $259.00 | $259.00 | $262.82 | $262.82 | $258.70 | $258.70 | $260.03 | $260.03 | 388,531 | $388,531.00 |
| 04-10-2026 | $261.84 | $261.84 | $264.63 | $264.63 | $259.33 | $259.33 | $261.55 | $261.55 | 480,318 | $480,318.00 |
| 04-09-2026 | $266.17 | $266.17 | $270.71 | $270.71 | $259.95 | $259.95 | $260.17 | $260.17 | 650,029 | $650,029.00 |
| 04-08-2026 | $270.00 | $270.00 | $272.98 | $272.98 | $262.73 | $262.73 | $265.17 | $265.17 | 907,967 | $907,967.00 |