Franco-Nevada Corporation (FNV)

Historical Prices For Franco-Nevada Corporation (FNV)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	177.42	178.36	176.36	177.07	419,059	177.07
6/03/2025	176.30	177.09	175.22	176.37	599,257	176.37
6/02/2025	172.25	178.40	171.52	178.17	1,042,456	178.17
5/30/2025	167.00	170.15	167.00	168.80	734,719	168.80
5/29/2025	168.99	169.32	167.19	168.29	345,209	168.29
5/28/2025	169.10	169.86	166.91	168.50	456,501	168.50
5/27/2025	165.67	169.10	164.51	168.24	744,585	168.24
5/23/2025	165.81	168.57	164.74	167.86	483,905	167.86
5/22/2025	164.27	164.95	162.46	164.03	554,783	164.03
5/21/2025	165.42	166.92	164.06	165.67	642,125	165.67
5/20/2025	161.39	164.59	161.00	164.56	721,761	164.56
5/19/2025	160.87	162.02	159.35	161.94	613,642	161.94
5/16/2025	156.47	159.31	155.79	159.27	706,960	159.27
5/15/2025	157.59	159.12	155.78	159.04	607,009	159.04
5/14/2025	155.82	156.57	153.96	155.57	970,773	155.57
5/13/2025	159.05	159.25	155.62	158.02	1,020,426	158.02
5/12/2025	162.16	163.07	157.30	158.67	1,375,447	158.67
5/09/2025	168.85	170.00	164.88	169.23	1,012,566	169.23
5/08/2025	170.08	170.08	165.02	165.25	1,044,570	165.25
5/07/2025	169.50	171.34	168.41	170.22	833,580	170.22
5/06/2025	170.02	172.00	167.50	171.82	893,676	171.82
5/05/2025	168.87	168.87	165.40	167.98	664,189	167.98
5/02/2025	167.67	167.67	163.50	164.92	731,115	164.92
5/01/2025	167.14	168.61	165.42	165.69	1,155,691	165.69
4/30/2025	168.00	172.14	168.00	171.78	661,947	171.78
4/29/2025	170.09	171.12	168.35	168.94	738,513	168.94
4/28/2025	168.58	170.91	167.79	170.85	908,175	170.85
4/25/2025	167.21	171.15	167.02	170.09	637,728	170.09
4/24/2025	172.50	172.50	169.32	171.36	686,479	171.36
4/23/2025	165.96	171.99	165.24	170.13	1,795,131	170.13
4/22/2025	174.40	176.87	172.50	172.69	1,904,563	172.69
4/21/2025	176.36	178.74	170.68	173.18	1,381,461	173.18
4/17/2025	172.00	172.71	169.96	171.09	1,026,172	171.09
4/16/2025	173.93	174.44	170.38	172.58	1,477,355	172.58
4/15/2025	168.60	171.20	167.95	169.24	1,020,376	169.24
4/14/2025	164.00	169.87	163.12	168.99	1,538,885	168.99
4/11/2025	163.27	167.36	161.50	166.25	2,126,331	166.25
4/10/2025	151.81	159.49	150.54	157.48	1,771,620	157.48
4/09/2025	148.04	152.50	145.39	150.22	1,884,795	150.22
4/08/2025	150.50	150.69	142.08	143.04	1,237,481	143.04
4/07/2025	141.48	149.79	140.03	145.45	1,431,842	145.45
4/04/2025	155.00	155.97	144.76	145.02	1,962,735	145.02
4/03/2025	153.21	161.36	150.93	158.72	1,171,549	158.72
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	488,247	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	146.77
3/11/2025	145.00	146.91	144.04	145.74	973,346	145.36
3/10/2025	145.84	148.02	142.51	143.61	1,677,240	143.24
3/07/2025	142.67	144.81	141.20	143.28	926,876	142.91
3/06/2025	144.47	146.70	142.47	142.67	909,841	142.30
3/05/2025	143.70	146.35	142.74	146.02	697,330	145.64