Franco-Nevada Corporation (FNV)

Historical Prices For Franco-Nevada Corporation (FNV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	157.18	157.56	155.72	157.01	588,808	157.01
4/01/2025	157.45	158.77	155.97	157.63	740,389	157.63
3/31/2025	157.32	157.96	154.95	157.56	757,287	157.56
3/28/2025	157.36	159.38	155.29	155.47	737,480	155.47
3/27/2025	154.29	157.29	153.97	157.24	807,798	157.24
3/26/2025	155.88	156.37	152.92	153.28	488,248	153.28
3/25/2025	157.75	158.52	154.83	155.82	820,546	155.82
3/24/2025	156.24	157.71	155.40	155.79	928,268	155.79
3/21/2025	154.10	155.95	152.79	155.83	809,071	155.83
3/20/2025	152.89	156.60	152.00	155.53	742,113	155.53
3/19/2025	154.32	154.32	152.26	154.25	590,946	154.25
3/18/2025	156.74	156.82	152.89	154.28	701,566	154.28
3/17/2025	153.35	155.97	152.95	154.08	836,150	154.08
3/14/2025	152.14	153.84	150.25	153.35	1,148,135	153.35
3/13/2025	147.15	152.77	147.15	150.13	1,741,148	150.13
3/12/2025	144.78	148.71	144.22	147.15	1,943,053	147.15
3/11/2025	145.00	146.91	144.04	145.74	973,346	145.74
3/10/2025	145.84	148.02	142.51	143.61	1,677,240	143.61
3/07/2025	142.67	144.81	141.20	143.28	926,876	143.28
3/06/2025	144.47	146.70	142.47	142.67	909,841	142.67
3/05/2025	143.70	146.35	142.74	146.02	697,330	146.02
3/04/2025	142.62	144.26	140.99	142.94	669,444	142.94
3/03/2025	144.15	145.47	140.92	141.21	775,668	141.21
2/28/2025	139.71	143.80	138.59	142.94	1,206,690	142.94
2/27/2025	139.25	143.70	138.45	141.19	988,097	141.19
2/26/2025	138.42	141.64	137.82	140.82	391,946	140.82
2/25/2025	138.99	140.77	137.05	138.99	475,073	138.99
2/24/2025	139.38	140.48	138.16	139.70	282,760	139.70
2/21/2025	140.71	140.90	138.41	138.69	545,163	138.69
2/20/2025	139.98	142.25	139.88	141.73	654,645	141.73
2/19/2025	140.30	140.53	138.41	140.06	447,947	140.06
2/18/2025	140.47	141.05	138.56	140.77	1,032,233	140.77
2/14/2025	143.98	144.06	138.25	138.32	614,397	138.32
2/13/2025	142.85	144.27	141.48	143.98	404,065	143.98
2/12/2025	141.64	143.04	140.71	142.38	553,282	142.38
2/11/2025	142.50	143.29	140.80	142.78	496,669	142.78
2/10/2025	143.76	143.77	141.66	143.21	875,138	143.21
2/07/2025	142.76	142.76	140.94	141.29	560,515	141.29
2/06/2025	141.75	141.85	139.91	141.74	454,787	141.74
2/05/2025	139.56	142.32	139.42	141.68	866,118	141.68
2/04/2025	138.22	139.68	137.40	137.68	684,587	137.68
2/03/2025	135.47	138.86	135.16	137.10	1,127,893	137.10
1/31/2025	136.40	138.34	135.81	135.96	632,410	135.96
1/30/2025	133.81	137.76	133.46	136.24	775,265	136.24
1/29/2025	130.78	132.27	130.06	131.07	1,175,136	131.07
1/28/2025	129.36	130.97	129.05	130.66	433,706	130.66
1/27/2025	128.28	129.75	127.20	129.21	507,560	129.21
1/24/2025	131.28	131.28	129.95	130.02	344,092	130.02
1/23/2025	129.00	129.60	127.81	129.43	613,422	129.43
1/22/2025	131.46	131.97	129.58	129.90	532,769	129.90
1/21/2025	129.24	132.02	129.24	130.66	729,290	130.66
1/17/2025	124.24	126.38	123.66	125.78	542,153	125.78
1/16/2025	127.52	127.52	124.67	124.81	592,795	124.81
1/15/2025	128.04	128.09	126.22	127.07	437,419	127.07
1/14/2025	124.33	126.81	124.28	126.63	358,013	126.63
1/13/2025	125.92	125.92	123.88	124.33	618,259	124.33
1/10/2025	128.82	129.38	126.64	127.03	666,360	127.03
1/08/2025	123.68	127.63	123.50	127.35	1,029,643	127.35
1/07/2025	122.82	125.61	122.25	123.28	821,898	123.28
1/06/2025	122.59	123.20	120.67	120.72	689,781	120.72
1/03/2025	121.55	122.83	121.09	122.41	667,248	122.41