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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$57.17$58.04262,500——
2012-12-28$56.69$57.56181,700——
2012-12-27$56.96$57.83224,100——
2012-12-26$56.19$57.0561,600——
2012-12-24$56.63$57.5046,900——
2012-12-21$56.90$57.77240,900——
2012-12-20$56.15$57.01377,100——
2012-12-19$56.80$57.67274,200——
2012-12-18$57.94$58.83223,200——
2012-12-17$58.45$59.34186,500——
2012-12-14$58.23$59.12161,000——
2012-12-13$57.66$58.54395,700——
2012-12-12$58.48$59.38260,500——
2012-12-11$56.60$57.47145,400——
2012-12-10$56.72$57.59132,500——
2012-12-07$56.14$57.00120,300——
2012-12-06$55.70$56.55198,600——
2012-12-05$55.34$56.19215,500——
2012-12-04$55.58$56.43241,900——
2012-12-03$55.33$56.13328,500——
2012-11-30$56.28$57.09190,000——
2012-11-29$56.22$57.03198,800——
2012-11-28$56.67$57.49267,500——
2012-11-27$56.93$57.75198,200——
2012-11-26$57.56$58.39197,300——
2012-11-23$58.44$59.28129,600——
2012-11-21$58.30$59.14207,400——
2012-11-20$57.38$58.21266,200——
2012-11-19$58.00$58.83251,800——
2012-11-16$56.25$57.06245,200——
2012-11-15$56.91$57.73369,700——
2012-11-14$58.09$58.93247,400——
2012-11-13$59.49$60.35211,000——
2012-11-12$59.66$60.47217,200——
2012-11-09$59.24$60.04262,700——
2012-11-08$60.01$60.82398,400——
2012-11-07$59.12$59.92511,500——
2012-11-06$56.47$57.23301,800——
2012-11-05$56.89$57.66101,900——
2012-11-02$56.71$57.48181,400——
2012-11-01$58.02$58.81170,200——
2012-10-31$57.53$58.31222,900——
2012-10-26$57.06$57.83145,700——
2012-10-25$56.67$57.44154,000——
2012-10-24$56.16$56.92396,500——
2012-10-23$56.78$57.55273,500——
2012-10-22$57.85$58.63336,600——
2012-10-19$57.95$58.73408,000——
2012-10-18$58.06$58.85351,200——
2012-10-17$60.19$61.00261,200——
2012-10-16$59.10$59.90151,100——
2012-10-15$58.64$59.43386,100——
2012-10-12$58.43$59.22186,000——
2012-10-11$57.88$58.66201,800——
2012-10-10$58.11$58.90424,700——
2012-10-09$57.39$58.17536,800——
2012-10-08$59.88$60.64161,500——
2012-10-05$60.85$61.62184,300——
2012-10-04$60.58$61.35274,200——
2012-10-03$60.48$61.25197,000——
2012-10-02$60.37$61.14288,200——
2012-10-01$60.77$61.54455,500——
2012-09-28$58.93$59.68360,700——
2012-09-27$58.26$59.00357,000——
2012-09-26$57.00$57.72307,000——
2012-09-25$56.42$57.14338,400——
2012-09-24$56.95$57.67558,100——
2012-09-21$60.78$61.55422,400——
2012-09-20$59.39$60.14340,000——
2012-09-19$59.52$60.28272,400——
2012-09-18$58.08$58.82262,000——
2012-09-17$57.50$58.23352,400——
2012-09-14$59.01$59.76597,800——
2012-09-13$55.74$56.45687,500——
2012-09-12$53.56$54.24627,200——
2012-09-11$52.66$53.33207,700——
2012-09-10$52.02$52.63476,200——
2012-09-07$54.45$55.09423,900——
2012-09-06$54.92$55.56423,800——
2012-09-05$53.29$53.91207,500——
2012-09-04$53.04$53.66326,800——
2012-08-31$51.80$52.41405,600——
2012-08-30$49.43$50.01158,600——
2012-08-29$49.30$49.88145,000——
2012-08-28$49.33$49.91284,500——
2012-08-27$48.94$49.51277,700——
2012-08-24$49.50$50.08202,800——
2012-08-23$50.06$50.65281,400——
2012-08-22$48.80$49.37433,500——
2012-08-21$48.03$48.59513,700——
2012-08-20$49.54$50.12168,200——
2012-08-17$49.62$50.20153,800——
2012-08-16$49.56$50.14183,100——
2012-08-15$48.10$48.66216,900——
2012-08-14$46.61$47.16224,000——
2012-08-13$47.88$48.39128,900——
2012-08-10$48.12$48.63140,700——
2012-08-09$48.50$49.02284,400——
2012-08-08$48.93$49.45224,500——
2012-08-07$49.56$50.09290,500——
2012-08-06$49.86$50.39221,500——
2012-08-03$48.74$49.26210,700——
2012-08-02$48.28$48.79307,700——
2012-08-01$48.69$49.21391,900——
2012-07-31$48.85$49.37321,300——
2012-07-30$49.82$50.35342,800——
2012-07-27$49.17$49.69444,900——
2012-07-26$47.58$48.09218,000——
2012-07-25$46.70$47.20225,100——
2012-07-24$45.36$45.84128,900——
2012-07-23$45.57$46.06145,200——
2012-07-20$45.73$46.22278,900——
2012-07-19$45.81$46.30239,100——
2012-07-18$45.91$46.40218,000——
2012-07-17$46.12$46.61216,500——
2012-07-16$46.40$46.89210,100——
2012-07-13$47.47$47.98116,400——
2012-07-12$47.72$48.23210,700——
2012-07-11$46.92$47.42155,500——
2012-07-10$47.09$47.5962,600——
2012-07-09$47.50$47.96258,000——
2012-07-06$46.72$47.17166,400——
2012-07-05$47.53$47.99255,300——
2012-07-03$46.25$46.69163,500——
2012-07-02$45.68$46.1292,500——
2012-06-29$45.20$45.63238,600——
2012-06-28$43.36$43.78169,300——
2012-06-27$44.73$45.16119,300——
2012-06-26$45.22$45.65110,400——
2012-06-25$45.27$45.70156,100——
2012-06-22$44.66$45.09144,000——
2012-06-21$45.05$45.48274,200——
2012-06-20$46.22$46.66261,100——
2012-06-19$46.93$47.38207,000——
2012-06-18$47.01$47.46222,600——
2012-06-15$46.10$46.54489,200——
2012-06-14$46.00$46.44220,600——
2012-06-13$46.71$47.16240,600——
2012-06-12$46.19$46.59398,800——
2012-06-11$44.28$44.67219,100——
2012-06-08$44.45$44.84224,600——
2012-06-07$44.12$44.50499,000——
2012-06-06$46.70$47.11379,700——
2012-06-05$45.55$45.95159,500——
2012-06-04$45.34$45.74267,800——
2012-06-01$44.42$44.81401,600——
2012-05-31$41.94$42.31189,200——
2012-05-30$41.40$41.76152,500——
2012-05-29$41.66$42.02147,300——
2012-05-25$41.70$42.06161,400——
2012-05-24$41.38$41.74261,700——
2012-05-23$41.41$41.77312,000——
2012-05-22$40.34$40.69226,100——
2012-05-21$41.16$41.5277,400——
2012-05-18$39.77$40.12243,000——
2012-05-17$39.52$39.86483,400——
2012-05-16$38.11$38.44422,400——
2012-05-15$38.54$38.88265,400——
2012-05-14$40.21$40.52232,000——
2012-05-11$41.70$42.02210,900——
2012-05-10$42.39$42.72149,000——
2012-05-09$42.78$43.11312,900——
2012-05-08$41.94$42.26281,100——
2012-05-07$43.36$43.69196,500——
2012-05-04$44.02$44.36233,700——
2012-05-03$44.43$44.77264,600——
2012-05-02$45.24$45.59234,000——
2012-05-01$45.09$45.44159,000——
2012-04-30$44.86$45.21214,600——
2012-04-27$44.81$45.16230,600——
2012-04-26$43.69$44.03139,400——
2012-04-25$42.99$43.32191,200——
2012-04-24$41.67$41.9996,800——
2012-04-23$41.28$41.60195,800——
2012-04-20$42.34$42.6798,300——
2012-04-19$41.84$42.1671,900——
2012-04-18$41.77$42.0968,900——
2012-04-17$42.25$42.5883,600——
2012-04-16$41.82$42.1484,200——
2012-04-13$42.42$42.7576,400——
2012-04-12$42.79$43.12133,600——
2012-04-11$41.40$41.7282,000——
2012-04-10$41.53$41.8542,400——
2012-04-09$40.36$40.63154,600——
2012-04-05$40.36$40.63136,500——
2012-04-04$41.06$41.34147,400——
2012-04-03$42.59$42.88110,600——
2012-04-02$43.11$43.40108,200——
2012-03-30$42.98$43.27132,300——
2012-03-29$42.26$42.54152,400——
2012-03-28$42.20$42.48150,700——
2012-03-27$42.31$42.59123,800——
2012-03-26$42.72$43.01164,800——
2012-03-23$41.95$42.23219,700——
2012-03-22$41.21$41.49253,400——
2012-03-21$41.68$41.96191,100——
2012-03-20$41.40$41.68163,600——
2012-03-19$41.51$41.79258,000——
2012-03-16$41.39$41.67204,100——
2012-03-15$41.63$41.91162,800——
2012-03-14$42.08$42.36274,800——
2012-03-13$42.99$43.2870,600——
2012-03-12$43.19$43.44141,900——
2012-03-09$43.84$44.09145,800——
2012-03-08$43.08$43.33343,400——
2012-03-07$42.01$42.25243,600——
2012-03-06$42.34$42.59235,500——
2012-03-05$43.32$43.57262,000——
2012-03-02$44.64$44.90158,000——
2012-03-01$44.89$45.15225,200——
2012-02-29$44.15$44.41201,000——
2012-02-28$45.23$45.49162,300——
2012-02-27$44.47$44.73135,000——
2012-02-24$44.19$44.45170,900——
2012-02-23$45.31$45.57143,800——
2012-02-22$45.15$45.41197,700——
2012-02-21$44.19$44.45243,500——
2012-02-17$42.25$42.49194,500——
2012-02-16$44.07$44.33176,500——
2012-02-15$43.57$43.8295,100——
2012-02-14$43.53$43.78177,200——
2012-02-13$44.16$44.42103,900——
2012-02-10$44.27$44.53259,100——
2012-02-09$43.78$44.03202,300——
2012-02-08$42.88$43.13160,300——
2012-02-07$43.32$43.5763,600——
2012-02-06$43.66$43.87134,300——
2012-02-03$44.01$44.22323,800——
2012-02-02$45.80$46.02171,800——
2012-02-01$46.39$46.62185,100——
2012-01-31$45.22$45.44123,800——
2012-01-30$44.71$44.93140,600——
2012-01-27$45.10$45.32265,700——
2012-01-26$44.43$44.65230,600——
2012-01-25$42.79$43.00137,800——
2012-01-24$42.10$42.30145,900——
2012-01-23$42.32$42.53202,900——
2012-01-20$41.21$41.41234,900——
2012-01-19$40.49$40.69178,800——
2012-01-18$39.95$40.14125,200——
2012-01-17$40.11$40.31199,100——
2012-01-13$39.90$40.09351,700——
2012-01-12$40.30$40.50170,400——
2012-01-11$40.00$40.19260,400——
2012-01-10$39.80$39.99172,700——
2012-01-09$39.90$40.05106,400——
2012-01-06$39.77$39.92125,400——
2012-01-05$39.69$39.84195,600——
2012-01-04$39.47$39.62335,200——
2012-01-03$38.57$38.72194,800——