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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$40.74$42.06495,200——
2013-12-30$40.00$41.29600,400——
2013-12-27$41.15$42.48336,600——
2013-12-26$40.85$42.17269,600——
2013-12-24$40.81$42.13274,400——
2013-12-23$39.66$40.94433,700——
2013-12-20$39.60$40.881,657,900——
2013-12-19$39.64$40.92501,200——
2013-12-18$40.16$41.46760,700——
2013-12-17$40.50$41.81587,500——
2013-12-16$40.62$41.93999,000——
2013-12-13$39.74$41.03673,000——
2013-12-12$39.35$40.62766,800——
2013-12-11$39.25$40.52719,100——
2013-12-10$39.99$41.28691,700——
2013-12-09$38.27$39.51741,600——
2013-12-06$37.39$38.601,203,100——
2013-12-05$37.55$38.761,258,900——
2013-12-04$38.77$40.02948,500——
2013-12-03$37.73$38.95820,800——
2013-12-02$37.83$38.99844,100——
2013-11-29$40.35$41.59227,200——
2013-11-27$39.40$40.61482,600——
2013-11-26$39.19$40.39880,800——
2013-11-25$40.44$41.68641,600——
2013-11-22$40.43$41.67554,400——
2013-11-21$41.12$42.38729,500——
2013-11-20$41.49$42.76862,500——
2013-11-19$43.57$44.91443,300——
2013-11-18$43.93$45.28645,500——
2013-11-15$43.91$45.26399,100——
2013-11-14$44.24$45.60543,500——
2013-11-13$43.33$44.66394,600——
2013-11-12$43.24$44.57597,600——
2013-11-11$44.53$45.84435,100——
2013-11-08$44.12$45.41564,900——
2013-11-07$43.63$44.91504,700——
2013-11-06$45.10$46.42536,600——
2013-11-05$43.50$44.78506,000——
2013-11-04$44.83$46.14705,000——
2013-11-01$43.69$44.97530,500——
2013-10-31$44.91$46.23638,700——
2013-10-30$46.08$47.43760,000——
2013-10-29$45.33$46.66996,700——
2013-10-28$45.71$47.05373,300——
2013-10-25$45.66$47.00666,500——
2013-10-24$45.74$47.08655,700——
2013-10-23$43.95$45.24612,000——
2013-10-22$45.32$46.65819,400——
2013-10-21$43.68$44.96252,400——
2013-10-18$42.81$44.07434,700——
2013-10-17$43.16$44.43637,200——
2013-10-16$41.27$42.48448,700——
2013-10-15$42.22$43.46574,600——
2013-10-14$40.68$41.81368,500——
2013-10-11$41.00$42.14753,600——
2013-10-10$42.35$43.53697,500——
2013-10-09$42.99$44.19598,500——
2013-10-08$42.63$43.82593,100——
2013-10-07$44.11$45.34575,700——
2013-10-04$43.07$44.27419,000——
2013-10-03$43.36$44.57574,300——
2013-10-02$43.72$44.94682,900——
2013-10-01$43.55$44.76712,000——
2013-09-30$45.26$46.52478,800——
2013-09-27$44.99$46.24380,700——
2013-09-26$44.22$45.45762,600——
2013-09-25$45.63$46.90812,600——
2013-09-24$44.59$45.83638,000——
2013-09-23$44.50$45.741,433,800——
2013-09-20$45.00$46.259,018,600——
2013-09-19$47.14$48.451,471,300——
2013-09-18$46.79$48.091,394,500——
2013-09-17$43.79$45.01637,700——
2013-09-16$43.47$44.681,039,900——
2013-09-13$42.69$43.88491,400——
2013-09-12$41.22$42.37718,300——
2013-09-11$42.92$44.11710,100——
2013-09-10$43.41$44.62525,200——
2013-09-09$45.13$46.32446,700——
2013-09-06$45.74$46.95477,400——
2013-09-05$44.64$45.82658,200——
2013-09-04$45.71$46.92550,600——
2013-09-03$45.57$46.77542,800——
2013-08-30$45.35$46.55777,700——
2013-08-29$46.07$47.291,089,300——
2013-08-28$47.02$48.26902,000——
2013-08-27$47.19$48.441,169,100——
2013-08-26$47.20$48.45564,500——
2013-08-23$46.29$47.51552,100——
2013-08-22$45.14$46.33445,300——
2013-08-21$45.14$46.33614,800——
2013-08-20$46.95$48.19405,300——
2013-08-19$45.93$47.14539,700——
2013-08-16$46.25$47.47497,700——
2013-08-15$46.64$47.87850,000——
2013-08-14$44.31$45.48448,900——
2013-08-13$42.66$43.79262,900——
2013-08-12$43.38$44.47539,800——
2013-08-09$41.74$42.78328,400——
2013-08-08$40.70$41.72477,100——
2013-08-07$38.63$39.60287,700——
2013-08-06$38.58$39.55350,100——
2013-08-05$40.12$41.12121,900——
2013-08-02$40.19$41.20389,700——
2013-08-01$41.05$42.08500,700——
2013-07-31$42.19$43.25524,200——
2013-07-30$43.26$44.34485,200——
2013-07-29$43.33$44.41302,300——
2013-07-26$43.84$44.94267,000——
2013-07-25$44.07$45.17304,000——
2013-07-24$43.51$44.60829,200——
2013-07-23$45.13$46.26687,200——
2013-07-22$43.70$44.79991,800——
2013-07-19$39.56$40.55369,000——
2013-07-18$38.22$39.18421,900——
2013-07-17$38.07$39.02569,400——
2013-07-16$39.68$40.67400,800——
2013-07-15$37.71$38.65452,000——
2013-07-12$36.81$37.73425,100——
2013-07-11$37.57$38.51500,700——
2013-07-10$35.62$36.51550,200——
2013-07-09$34.47$35.33235,000——
2013-07-08$33.89$34.68253,100——
2013-07-05$34.11$34.90451,000——
2013-07-03$36.21$37.05222,300——
2013-07-02$35.41$36.23510,900——
2013-07-01$36.30$37.14396,600——
2013-06-28$35.77$36.60905,500——
2013-06-27$33.09$33.861,033,800——
2013-06-26$32.32$33.07662,900——
2013-06-25$33.16$33.93494,700——
2013-06-24$32.13$32.88572,400——
2013-06-21$33.12$33.89858,400——
2013-06-20$32.82$33.581,081,000——
2013-06-19$35.94$36.77459,300——
2013-06-18$37.08$37.94385,300——
2013-06-17$39.44$40.36231,800——
2013-06-14$39.42$40.33266,300——
2013-06-13$39.80$40.72506,600——
2013-06-12$39.40$40.31459,900——
2013-06-11$39.55$40.47430,000——
2013-06-10$41.76$42.67221,000——
2013-06-07$41.63$42.53335,800——
2013-06-06$43.36$44.30285,200——
2013-06-05$42.80$43.73288,200——
2013-06-04$42.58$43.51286,100——
2013-06-03$43.30$44.24342,300——
2013-05-31$41.73$42.64418,400——
2013-05-30$42.87$43.80372,400——
2013-05-29$41.83$42.74345,000——
2013-05-28$40.73$41.62500,600——
2013-05-24$41.07$41.96228,900——
2013-05-23$41.49$42.39428,400——
2013-05-22$41.24$42.14526,200——
2013-05-21$40.17$41.04562,700——
2013-05-20$40.71$41.59405,400——
2013-05-17$38.85$39.69575,800——
2013-05-16$40.35$41.23600,100——
2013-05-15$40.40$41.28464,500——
2013-05-14$41.33$42.23385,300——
2013-05-13$42.23$43.09212,600——
2013-05-10$42.62$43.48512,200——
2013-05-09$43.66$44.55540,100——
2013-05-08$43.97$44.86402,500——
2013-05-07$42.87$43.74427,900——
2013-05-06$42.64$43.50412,900——
2013-05-03$42.69$43.56780,400——
2013-05-02$42.96$43.83445,800——
2013-05-01$43.00$43.87414,100——
2013-04-30$43.63$44.51450,900——
2013-04-29$42.43$43.29491,000——
2013-04-26$42.73$43.60541,000——
2013-04-25$43.37$44.25959,100——
2013-04-24$41.53$42.37547,200——
2013-04-23$38.80$39.59883,600——
2013-04-22$38.98$39.77588,400——
2013-04-19$37.69$38.451,182,500——
2013-04-18$37.08$37.83860,800——
2013-04-17$34.66$35.361,072,000——
2013-04-16$35.52$36.24828,600——
2013-04-15$35.33$36.051,587,300——
2013-04-12$39.91$40.72529,800——
2013-04-11$40.89$41.72380,200——
2013-04-10$41.70$42.55383,900——
2013-04-09$43.49$44.37429,200——
2013-04-08$42.65$43.45189,900——
2013-04-05$43.30$44.12338,300——
2013-04-04$43.54$44.36694,700——
2013-04-03$42.62$43.42536,300——
2013-04-02$44.22$45.05261,000——
2013-04-01$44.90$45.75169,200——
2013-03-28$45.59$46.45290,700——
2013-03-27$45.61$46.47222,700——
2013-03-26$44.96$45.81206,200——
2013-03-25$44.61$45.45455,400——
2013-03-22$45.19$46.04295,500——
2013-03-21$44.68$45.52360,400——
2013-03-20$44.24$45.07670,200——
2013-03-19$46.06$46.93451,700——
2013-03-18$46.01$46.88529,100——
2013-03-15$45.80$46.66574,100——
2013-03-14$47.15$48.04298,700——
2013-03-13$47.04$47.93334,600——
2013-03-12$47.60$48.50100,000——
2013-03-11$46.68$47.50287,700——
2013-03-08$46.63$47.45302,000——
2013-03-07$46.37$47.18522,100——
2013-03-06$46.62$47.44697,800——
2013-03-05$45.00$45.79566,500——
2013-03-04$45.05$45.84565,700——
2013-03-01$46.94$47.76261,600——
2013-02-28$48.24$49.09310,800——
2013-02-27$48.76$49.62257,500——
2013-02-26$49.09$49.95304,000——
2013-02-25$48.27$49.12298,700——
2013-02-22$48.26$49.11287,800——
2013-02-21$47.47$48.30443,900——
2013-02-20$47.68$48.52528,500——
2013-02-19$49.65$50.52333,600——
2013-02-15$50.23$51.11710,500——
2013-02-14$51.81$52.72142,900——
2013-02-13$52.14$53.05289,100——
2013-02-12$53.33$54.2733,400——
2013-02-11$53.06$53.93232,100——
2013-02-08$54.02$54.9184,200——
2013-02-07$54.36$55.25145,500——
2013-02-06$53.79$54.67289,400——
2013-02-05$54.83$55.73264,500——
2013-02-04$54.70$55.60176,500——
2013-02-01$54.19$55.08173,200——
2013-01-31$53.43$54.31245,200——
2013-01-30$54.25$55.14317,800——
2013-01-29$53.60$54.48257,200——
2013-01-28$52.03$52.88353,700——
2013-01-25$51.77$52.62314,200——
2013-01-24$52.71$53.57365,500——
2013-01-23$53.95$54.83323,000——
2013-01-22$54.97$55.87245,500——
2013-01-18$55.40$56.31185,600——
2013-01-17$56.40$57.32143,000——
2013-01-16$56.49$57.42122,100——
2013-01-15$56.74$57.6741,200——
2013-01-14$56.35$57.21108,300——
2013-01-11$56.38$57.24144,100——
2013-01-10$56.52$57.39210,100——
2013-01-09$56.60$57.47111,800——
2013-01-08$56.71$57.58139,600——
2013-01-07$56.19$57.05180,600——
2013-01-04$56.68$57.55199,600——
2013-01-03$56.38$57.24233,000——
2013-01-02$58.17$59.06293,900——