NYSE:FNV | Historical Stock Price | FRANCO NEVADA Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.89$21.74$43.42$86.73$173.21$345.932007-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$38.07$38.22137,200——
2011-12-29$38.44$38.59170,200——
2011-12-28$37.33$37.47852,000——
2011-12-27$36.52$36.66152,600——
2011-12-23$37.84$37.99102,000——
2011-12-22$37.85$38.00120,800——
2011-12-21$38.42$38.57198,600——
2011-12-20$38.13$38.28256,400——
2011-12-19$36.97$37.11153,300——
2011-12-16$37.98$38.13209,000——
2011-12-15$36.91$37.05328,200——
2011-12-14$37.36$37.50386,200——
2011-12-13$38.14$38.29231,900——
2011-12-12$39.95$40.10217,500——
2011-12-09$40.63$40.79122,800——
2011-12-08$40.51$40.67259,200——
2011-12-07$41.30$41.46177,600——
2011-12-06$41.14$41.30241,000——
2011-12-05$40.81$40.93160,300——
2011-12-02$41.25$41.37242,000——
2011-12-01$42.38$42.50121,100——
2011-11-30$42.36$42.48147,500——
2011-11-29$40.93$41.0556,800——
2011-11-28$40.76$40.88130,600——
2011-11-25$40.45$40.5782,300——
2011-11-23$40.47$40.59179,400——
2011-11-22$43.02$43.14215,200——
2011-11-21$40.57$40.69181,600——
2011-11-18$40.76$40.88112,000——
2011-11-17$40.77$40.89138,300——
2011-11-16$41.34$41.46140,100——
2011-11-15$41.72$41.8489,600——
2011-11-14$42.02$42.1466,800——
2011-11-11$42.62$42.7474,500——
2011-11-10$41.94$42.06109,800——
2011-11-09$41.85$41.9722,200——
2011-11-08$42.54$42.668,400——
2011-11-07$42.40$42.4890,100——
2011-11-04$41.16$41.24127,100——
2011-11-03$40.35$40.4399,700——
2011-11-02$39.37$39.45112,100——
2011-11-01$38.85$38.92125,600——
2011-10-31$39.76$39.8450,000——
2011-10-28$40.73$40.8187,300——
2011-10-27$40.55$40.63130,600——
2011-10-26$40.05$40.13152,300——
2011-10-25$40.04$40.12264,000——
2011-10-24$39.30$39.38194,300——
2011-10-21$38.24$38.31243,700——
2011-10-20$38.05$38.12244,500——
2011-10-19$37.14$37.21172,400——
2011-10-18$37.36$37.43140,100——
2011-10-17$37.29$37.3686,600——
2011-10-14$37.66$37.7373,200——
2011-10-13$37.49$37.5655,400——
2011-10-12$37.76$37.839,400——
2011-10-11$37.20$37.2729,400——
2011-10-10$38.77$38.8077,400——
2011-10-07$36.08$36.11143,600——
2011-10-06$36.41$36.44168,700——
2011-10-05$35.23$35.26218,500——
2011-10-04$35.19$35.22454,100——
2011-10-03$36.09$36.12160,900——
2011-09-30$36.07$36.10140,200——
2011-09-29$36.34$36.37191,600——
2011-09-28$36.04$36.07141,000——
2011-09-27$38.30$38.33217,200——
2011-09-26$37.59$37.62232,000——
2011-09-23$37.69$37.72296,100——
2011-09-22$40.95$40.99199,400——
2011-09-21$43.21$43.25176,000——
2011-09-20$43.54$43.58193,000——
2011-09-19$43.03$43.07108,700——
2011-09-16$45.20$45.24189,900——
2011-09-15$44.60$44.64128,100——
2011-09-14$46.01$46.0577,000——
2011-09-13$45.02$45.0696,800——
2011-09-12$44.70$44.70104,600——
2011-09-09$45.77$45.77124,300——
2011-09-08$47.70$47.70166,300——
2011-09-07$46.34$46.3437,400——
2011-09-06$45.52$45.5255,300——
2011-09-02$44.90$44.9037,200——
2011-09-01$43.32$43.3223,600——
2011-08-31$42.93$42.9330,500——
2011-08-30$43.42$43.4253,600——
2011-08-29$42.88$42.8836,500——
2011-08-26$42.74$42.7414,500——
2011-08-25$42.57$42.5731,700——
2011-08-24$41.59$41.5945,900——
2011-08-23$43.36$43.3644,700——
2011-08-22$44.54$44.5453,400——
2011-08-19$42.72$42.7235,500——
2011-08-18$42.82$42.8226,100——
2011-08-17$42.95$42.9516,100——
2011-08-16$43.31$43.3127,400——
2011-08-15$42.87$42.8722,800——
2011-08-12$42.27$42.2734,100——
2011-08-11$42.86$42.8649,600——
2011-08-10$42.95$42.9536,400——
2011-08-09$41.07$41.0733,100——
2011-08-08$40.42$40.4249,600——
2011-08-05$40.00$40.0052,400——
2011-08-04$41.09$41.0971,900——
2011-08-03$42.82$42.8265,300——
2011-08-02$41.95$41.9537,300——
2011-08-01$42.25$42.2512,000——
2011-07-29$41.90$41.9026,200——
2011-07-28$42.03$42.0322,300——
2011-07-27$41.63$41.6316,100——
2011-07-26$42.08$42.0815,400——
2011-07-25$41.69$41.6928,600——
2011-07-22$41.65$41.658,000——
2011-07-21$41.67$41.6721,700——
2011-07-20$42.00$42.0013,200——
2011-07-19$40.79$40.7911,600——
2011-07-18$40.59$40.5936,900——
2011-07-15$39.64$39.6435,000——
2011-07-14$38.78$38.7849,400——
2011-07-13$38.43$38.4346,200——
2011-07-12$37.44$37.4439,900——
2011-07-11$36.80$36.8051,700——
2011-07-08$37.34$37.3432,500——
2011-07-07$37.57$37.5721,700——
2011-07-06$37.31$37.3139,700——
2011-07-05$37.49$37.4922,200——
2011-07-01$37.30$37.307,900——
2011-06-30$37.37$37.3720,300——
2011-06-29$37.51$37.5120,000——
2011-06-28$37.12$37.1221,200——
2011-06-27$37.24$37.2417,400——
2011-06-24$37.30$37.309,800——
2011-06-23$37.40$37.4014,400——
2011-06-22$37.85$37.8520,000——
2011-06-21$37.54$37.5418,200——
2011-06-20$36.67$36.6729,800——
2011-06-17$36.20$36.2039,100——
2011-06-16$36.33$36.3349,100——
2011-06-15$37.12$37.1220,500——
2011-06-14$37.97$37.9710,900——
2011-06-13$37.66$37.6636,500——
2011-06-10$38.21$38.2144,600——
2011-06-09$38.69$38.6944,100——
2011-06-08$37.92$37.9247,200——
2011-06-07$38.52$38.5256,800——
2011-06-06$38.17$38.1736,200——
2011-06-03$38.16$38.167,000——
2011-06-02$37.81$37.8121,000——
2011-06-01$37.93$37.9319,800——
2011-05-31$38.50$38.5021,600——
2011-05-27$37.93$37.9319,200——
2011-05-26$37.82$37.8212,400——
2011-05-25$37.81$37.8118,100——
2011-05-24$37.94$37.9421,700——
2011-05-23$37.43$37.4313,100——
2011-05-20$37.30$37.3011,400——
2011-05-19$37.43$37.4315,600——
2011-05-18$37.09$37.0927,200——
2011-05-17$36.64$36.6421,800——
2011-05-16$36.30$36.3033,200——
2011-05-13$36.28$36.2821,500——
2011-05-12$36.20$36.2046,700——
2011-05-11$36.69$36.6930,400——
2011-05-10$37.64$37.6422,400——
2011-05-09$37.67$37.6719,100——
2011-05-06$37.25$37.2528,000——
2011-05-05$37.06$37.0634,200——
2011-05-04$37.60$37.6035,000——
2011-05-03$38.20$38.2038,100——
2011-05-02$39.00$39.0026,000——
2011-04-29$39.51$39.5120,500——
2011-04-28$39.38$39.3817,400——
2011-04-27$39.21$39.2124,400——
2011-04-26$38.73$38.738,600——
2011-04-25$38.97$38.9733,300——
2011-04-21$39.91$39.9140,300——
2011-04-20$39.22$39.2230,000——
2011-04-19$38.08$38.0817,000——
2011-04-18$36.64$36.6457,300——
2011-04-15$36.99$36.9932,400——
2011-04-14$37.43$37.4319,900——
2011-04-13$36.46$36.4614,900——
2011-04-12$36.50$36.5056,800——
2011-04-11$37.03$37.0366,300——
2011-04-08$37.34$37.3425,400——
2011-04-07$37.07$37.0718,400——
2011-04-06$37.36$37.3636,700——
2011-04-05$37.29$37.2959,900——
2011-04-04$36.71$36.7124,400——
2011-04-01$36.90$36.9036,500——
2011-03-31$36.66$36.6617,300——
2011-03-30$36.90$36.9029,300——
2011-03-29$36.69$36.6969,100——
2011-03-28$36.97$36.9722,600——
2011-03-25$36.88$36.8826,900——
2011-03-24$36.85$36.8531,000——
2011-03-23$36.92$36.9256,800——
2011-03-22$35.34$35.3427,600——
2011-03-21$35.40$35.4045,500——
2011-03-18$34.90$34.9047,500——
2011-03-17$34.68$34.6885,400——
2011-03-16$34.32$34.32163,900——
2011-03-15$33.91$33.9127,500——
2011-03-14$34.33$34.3325,500——
2011-03-11$34.77$34.7728,000——
2011-03-10$35.04$35.04105,900——
2011-03-09$35.85$35.8590,400——
2011-03-08$36.10$36.10133,200——
2011-03-07$36.27$36.2730,000——
2011-03-04$36.05$36.0521,600——
2011-03-03$35.37$35.3776,900——
2011-03-02$34.99$34.9934,100——
2011-03-01$34.52$34.5237,300——
2011-02-28$34.09$34.0928,100——
2011-02-25$33.50$33.5024,700——
2011-02-24$33.24$33.2434,000——
2011-02-23$32.77$32.7728,600——
2011-02-22$32.24$32.2448,300——
2011-02-18$32.68$32.6828,700——
2011-02-17$32.18$32.1824,100——
2011-02-16$31.70$31.7045,200——
2011-02-15$30.96$30.9621,700——
2011-02-14$30.03$30.0327,100——
2011-02-11$29.56$29.5656,500——
2011-02-10$29.65$29.6536,300——
2011-02-09$29.91$29.91122,700——
2011-02-08$29.80$29.80131,700——
2011-02-07$29.56$29.5629,700——
2011-02-04$29.61$29.61181,000——
2011-02-03$29.76$29.7633,600——
2011-02-02$29.46$29.4623,800——
2011-02-01$29.05$29.0548,600——
2011-01-31$27.89$27.8916,700——
2011-01-28$28.65$28.6575,600——
2011-01-27$29.16$29.1610,900——
2011-01-26$29.21$29.2112,200——
2011-01-25$28.55$28.5523,000——
2011-01-24$28.92$28.9232,400——
2011-01-21$29.98$29.9820,700——
2011-01-20$30.29$30.2921,500——
2011-01-19$30.41$30.4118,300——
2011-01-18$30.70$30.7027,800——
2011-01-14$30.36$30.3619,100——
2011-01-13$31.49$31.4923,100——
2011-01-12$32.21$32.2111,100——
2011-01-11$32.05$32.0517,400——
2011-01-10$31.42$31.4223,300——
2011-01-07$31.58$31.5816,700——
2011-01-06$31.72$31.7228,400——
2011-01-05$32.05$32.0525,300——
2011-01-04$32.65$32.6596,300——
2011-01-03$34.64$34.6416,000——