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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$103.30$116.08346,900——
2019-12-30$103.30$116.08481,700——
2019-12-27$101.90$114.51343,200——
2019-12-26$102.90$115.63519,400——
2019-12-24$101.36$113.90362,400——
2019-12-23$99.61$111.94647,200——
2019-12-20$96.44$108.37631,400——
2019-12-19$97.61$109.69531,800——
2019-12-18$97.26$109.30407,500——
2019-12-17$96.85$108.83515,300——
2019-12-16$97.88$109.99380,200——
2019-12-13$98.50$110.69589,400——
2019-12-12$97.61$109.69606,200——
2019-12-11$98.53$110.72492,900——
2019-12-10$98.76$110.98475,500——
2019-12-09$97.08$109.09479,300——
2019-12-06$97.06$109.07602,800——
2019-12-05$98.07$110.21806,300——
2019-12-04$97.47$109.53575,500——
2019-12-03$98.96$110.92967,900——
2019-12-02$98.86$110.81545,200——
2019-11-29$98.32$110.21245,600——
2019-11-27$97.66$109.47366,300——
2019-11-26$97.72$109.53480,700——
2019-11-25$96.92$108.64400,900——
2019-11-22$96.94$108.66317,200——
2019-11-21$97.51$109.30382,200——
2019-11-20$98.41$110.31473,500——
2019-11-19$98.64$110.57656,500——
2019-11-18$99.02$110.99464,600——
2019-11-15$99.04$111.01598,900——
2019-11-14$98.90$110.86439,600——
2019-11-13$98.16$110.03683,600——
2019-11-12$97.91$109.751,024,100——
2019-11-11$95.75$107.33450,900——
2019-11-08$95.61$107.17587,200——
2019-11-07$96.19$107.82812,900——
2019-11-06$96.96$108.68536,300——
2019-11-05$95.69$107.26613,300——
2019-11-04$96.70$108.39499,900——
2019-11-01$96.45$108.11384,700——
2019-10-31$96.97$108.69730,500——
2019-10-30$94.80$106.26521,700——
2019-10-29$94.81$106.27358,600——
2019-10-28$94.01$105.38327,900——
2019-10-25$95.76$107.34469,400——
2019-10-24$95.48$107.02672,700——
2019-10-23$94.61$106.05654,700——
2019-10-22$93.44$104.74599,900——
2019-10-21$91.93$103.04359,300——
2019-10-18$93.29$104.57376,300——
2019-10-17$92.99$104.23410,500——
2019-10-16$91.68$102.76463,700——
2019-10-15$91.22$102.25718,600——
2019-10-14$92.73$103.94346,000——
2019-10-11$92.58$103.77681,800——
2019-10-10$96.02$107.63569,400——
2019-10-09$95.53$107.08432,200——
2019-10-08$95.86$107.45490,200——
2019-10-07$93.78$105.12285,500——
2019-10-04$94.44$105.86449,300——
2019-10-03$92.74$103.95455,700——
2019-10-02$92.43$103.60475,900——
2019-10-01$91.05$102.06569,500——
2019-09-30$91.16$102.18535,500——
2019-09-27$92.63$103.83494,500——
2019-09-26$93.83$105.17460,300——
2019-09-25$94.62$106.06572,700——
2019-09-24$96.71$108.40599,900——
2019-09-23$95.49$107.03503,300——
2019-09-20$94.83$106.30726,300——
2019-09-19$93.24$104.51530,000——
2019-09-18$92.47$103.65669,500——
2019-09-17$93.05$104.30653,600——
2019-09-16$90.89$101.88691,600——
2019-09-13$89.98$100.861,250,900——
2019-09-12$91.87$102.981,020,500——
2019-09-11$93.43$104.73742,400——
2019-09-10$94.09$105.19699,200——
2019-09-09$93.84$104.91774,200——
2019-09-06$96.53$107.91667,300——
2019-09-05$98.24$109.82714,000——
2019-09-04$100.94$112.84631,000——
2019-09-03$98.82$110.47860,000——
2019-08-30$97.66$109.18602,100——
2019-08-29$97.29$108.76591,600——
2019-08-28$98.07$109.63569,600——
2019-08-27$98.34$109.94688,500——
2019-08-26$96.60$107.99604,600——
2019-08-23$96.52$107.90671,600——
2019-08-22$94.20$105.31333,200——
2019-08-21$94.88$106.07444,700——
2019-08-20$94.40$105.53582,400——
2019-08-19$92.57$103.49614,100——
2019-08-16$92.78$103.72882,300——
2019-08-15$92.27$103.15904,200——
2019-08-14$92.50$103.41697,700——
2019-08-13$93.29$104.29847,300——
2019-08-12$94.15$105.25615,700——
2019-08-09$93.74$104.79585,300——
2019-08-08$94.79$105.97960,200——
2019-08-07$92.27$103.15832,300——
2019-08-06$90.31$100.96763,600——
2019-08-05$90.67$101.36625,200——
2019-08-02$89.54$100.10474,100——
2019-08-01$89.96$100.57947,600——
2019-07-31$86.83$97.07774,400——
2019-07-30$89.49$100.04358,000——
2019-07-29$89.95$100.56269,000——
2019-07-26$89.33$99.86285,200——
2019-07-25$89.28$99.81375,100——
2019-07-24$89.79$100.38469,100——
2019-07-23$89.46$100.01605,100——
2019-07-22$90.30$100.95515,200——
2019-07-19$90.22$100.86728,300——
2019-07-18$89.58$100.14778,300——
2019-07-17$87.58$97.91866,500——
2019-07-16$84.88$94.89490,400——
2019-07-15$85.90$96.03256,100——
2019-07-12$85.79$95.91332,500——
2019-07-11$85.38$95.45313,800——
2019-07-10$85.86$95.98462,800——
2019-07-09$85.21$95.26508,100——
2019-07-08$83.60$93.46442,800——
2019-07-05$83.66$93.53517,700——
2019-07-03$84.34$94.29350,900——
2019-07-02$85.13$95.17550,500——
2019-07-01$83.42$93.26519,900——
2019-06-28$84.88$94.89405,700——
2019-06-27$83.51$93.36430,700——
2019-06-26$83.95$93.85789,500——
2019-06-25$84.70$94.69767,000——
2019-06-24$86.31$96.49916,900——
2019-06-21$83.68$93.55713,800——
2019-06-20$82.80$92.561,072,000——
2019-06-19$80.51$90.00422,700——
2019-06-18$79.91$89.33546,500——
2019-06-17$78.74$88.03481,600——
2019-06-14$78.13$87.34462,600——
2019-06-13$78.24$87.47466,700——
2019-06-12$77.07$86.16367,600——
2019-06-11$77.11$85.92435,000——
2019-06-10$76.89$85.68404,200——
2019-06-07$77.41$86.26431,000——
2019-06-06$78.32$87.27360,100——
2019-06-05$78.06$86.98627,000——
2019-06-04$77.56$86.43558,400——
2019-06-03$77.99$86.90581,800——
2019-05-31$77.19$86.01790,300——
2019-05-30$74.83$83.38355,200——
2019-05-29$74.14$82.61396,700——
2019-05-28$73.99$82.45691,500——
2019-05-24$73.54$81.95445,200——
2019-05-23$73.50$81.90535,400——
2019-05-22$74.15$82.63421,900——
2019-05-21$75.94$84.62337,000——
2019-05-20$75.92$84.60215,700——
2019-05-17$75.92$84.60447,100——
2019-05-16$75.31$83.92500,100——
2019-05-15$75.81$84.48389,200——
2019-05-14$75.55$84.19555,100——
2019-05-13$75.77$84.431,159,300——
2019-05-10$73.08$81.43478,600——
2019-05-09$72.93$81.271,060,800——
2019-05-08$70.40$78.45495,800——
2019-05-07$71.07$79.19456,400——
2019-05-06$71.07$79.19397,600——
2019-05-03$70.68$78.76451,900——
2019-05-02$70.33$78.37461,900——
2019-05-01$70.70$78.78762,800——
2019-04-30$71.68$79.871,358,600——
2019-04-29$70.44$78.49366,000——
2019-04-26$70.97$79.08312,900——
2019-04-25$69.32$77.24441,100——
2019-04-24$69.80$77.78508,500——
2019-04-23$69.84$77.82406,500——
2019-04-22$70.30$78.34331,100——
2019-04-18$71.12$79.25479,400——
2019-04-17$71.43$79.59705,400——
2019-04-16$72.84$81.17568,400——
2019-04-15$74.44$82.95493,000——
2019-04-12$74.60$83.13367,300——
2019-04-11$74.59$83.12761,000——
2019-04-10$74.88$83.44326,600——
2019-04-09$74.72$83.26373,500——
2019-04-08$75.58$84.22366,000——
2019-04-05$75.59$84.23256,900——
2019-04-04$75.76$84.42476,600——
2019-04-03$74.26$82.75447,500——
2019-04-02$74.33$82.83463,100——
2019-04-01$74.59$83.12507,700——
2019-03-29$75.05$83.63456,500——
2019-03-28$75.01$83.58620,600——
2019-03-27$75.85$84.52299,200——
2019-03-26$77.26$86.09524,400——
2019-03-25$76.93$85.72659,200——
2019-03-22$75.90$84.58758,300——
2019-03-21$73.66$82.08775,700——
2019-03-20$74.11$82.581,909,500——
2019-03-19$75.68$84.33666,800——
2019-03-18$75.59$84.23485,900——
2019-03-15$76.75$85.521,218,500——
2019-03-14$76.14$84.84533,900——
2019-03-13$77.89$86.79451,100——
2019-03-12$78.07$86.73664,600——
2019-03-11$77.07$85.62542,100——
2019-03-08$77.19$85.75668,900——
2019-03-07$75.41$83.77351,400——
2019-03-06$75.02$83.34488,500——
2019-03-05$74.90$83.20484,400——
2019-03-04$74.32$82.56510,500——
2019-03-01$74.45$82.70549,200——
2019-02-28$75.39$83.75355,300——
2019-02-27$75.24$83.58563,500——
2019-02-26$76.45$84.93374,300——
2019-02-25$76.06$84.49451,800——
2019-02-22$76.73$85.24678,600——
2019-02-21$76.58$85.07507,400——
2019-02-20$76.89$85.42683,400——
2019-02-19$76.94$85.47841,300——
2019-02-15$76.42$84.89623,000——
2019-02-14$74.64$82.92372,500——
2019-02-13$74.12$82.34453,100——
2019-02-12$74.40$82.65377,800——
2019-02-11$74.23$82.46355,600——
2019-02-08$75.42$83.78429,500——
2019-02-07$74.96$83.27430,600——
2019-02-06$75.93$84.35507,700——
2019-02-05$76.80$85.32430,100——
2019-02-04$76.88$85.40266,300——
2019-02-01$76.86$85.38387,700——
2019-01-31$77.64$86.25521,700——
2019-01-30$76.33$84.79837,800——
2019-01-29$76.58$85.07826,700——
2019-01-28$74.56$82.83893,700——
2019-01-25$72.81$80.88512,100——
2019-01-24$71.06$78.94296,500——
2019-01-23$70.40$78.21338,800——
2019-01-22$69.92$77.67389,200——
2019-01-18$68.90$76.54646,300——
2019-01-17$69.12$76.78397,900——
2019-01-16$69.11$76.77522,000——
2019-01-15$69.95$77.71611,100——
2019-01-14$70.63$78.46420,000——
2019-01-11$70.31$78.11409,300——
2019-01-10$69.80$77.54545,900——
2019-01-09$69.86$77.61634,800——
2019-01-08$68.51$76.11438,200——
2019-01-07$68.52$76.12558,500——
2019-01-04$69.22$76.89548,500——
2019-01-03$71.22$79.12458,200——
2019-01-02$70.19$77.97399,400——