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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$125.33$141.98582,700——
2020-12-30$126.09$142.84836,100——
2020-12-29$125.02$141.631,230,900——
2020-12-28$124.52$141.07922,400——
2020-12-24$129.97$147.24163,500——
2020-12-23$129.64$146.87470,500——
2020-12-22$128.17$145.20581,200——
2020-12-21$131.19$148.62562,900——
2020-12-18$132.77$150.41768,900——
2020-12-17$136.58$154.73754,800——
2020-12-16$132.86$150.51698,900——
2020-12-15$131.74$149.24467,400——
2020-12-14$129.90$147.16731,900——
2020-12-11$131.21$148.64404,700——
2020-12-10$131.46$148.93539,100——
2020-12-09$135.53$153.54561,500——
2020-12-08$136.62$154.77451,600——
2020-12-07$134.47$152.34614,500——
2020-12-04$130.55$147.90442,400——
2020-12-03$132.44$150.04505,200——
2020-12-02$133.63$151.39614,700——
2020-12-01$131.63$148.83977,700——
2020-11-30$133.04$150.42931,600——
2020-11-27$131.09$148.22558,400——
2020-11-25$130.48$147.531,075,400——
2020-11-24$125.84$142.281,005,200——
2020-11-23$127.02$143.61757,300——
2020-11-20$130.09$147.08564,900——
2020-11-19$127.60$144.27951,600——
2020-11-18$128.98$145.831,132,300——
2020-11-17$134.23$151.77435,600——
2020-11-16$134.80$152.41559,300——
2020-11-13$136.02$153.79442,300——
2020-11-12$135.77$153.51592,700——
2020-11-11$133.14$150.53863,300——
2020-11-10$135.48$153.181,256,700——
2020-11-09$142.33$160.921,387,400——
2020-11-06$150.70$170.39479,000——
2020-11-05$149.83$169.40903,300——
2020-11-04$139.95$158.23653,800——
2020-11-03$141.06$159.49635,700——
2020-11-02$138.42$156.50743,600——
2020-10-30$136.55$154.39876,600——
2020-10-29$132.90$150.26732,300——
2020-10-28$132.38$149.671,135,500——
2020-10-27$138.05$156.08561,700——
2020-10-26$135.79$153.53462,600——
2020-10-23$137.99$156.02558,300——
2020-10-22$139.85$158.12459,500——
2020-10-21$140.67$159.051,073,000——
2020-10-20$139.68$157.93487,900——
2020-10-19$137.48$155.44452,400——
2020-10-16$139.81$158.07397,200——
2020-10-15$140.43$158.78430,200——
2020-10-14$141.46$159.94351,900——
2020-10-13$141.68$160.19449,900——
2020-10-12$143.05$161.74430,200——
2020-10-09$140.97$159.39644,000——
2020-10-08$137.19$155.11485,600——
2020-10-07$135.63$153.35498,800——
2020-10-06$134.91$152.53646,700——
2020-10-05$141.14$159.58394,300——
2020-10-02$139.69$157.94460,900——
2020-10-01$141.27$159.73680,000——
2020-09-30$139.58$157.81550,800——
2020-09-29$139.52$157.75483,800——
2020-09-28$138.76$156.89521,100——
2020-09-25$138.67$156.79605,800——
2020-09-24$139.35$157.55961,400——
2020-09-23$135.81$153.551,039,900——
2020-09-22$142.28$160.87620,100——
2020-09-21$141.36$159.831,053,400——
2020-09-18$142.84$161.501,695,400——
2020-09-17$146.36$165.48654,100——
2020-09-16$147.28$166.52965,300——
2020-09-15$148.18$167.54604,300——
2020-09-14$147.29$166.53635,800——
2020-09-11$144.92$163.85570,000——
2020-09-10$146.41$165.54768,500——
2020-09-09$150.37$170.011,360,500——
2020-09-08$145.23$163.91671,600——
2020-09-04$145.70$164.44818,200——
2020-09-03$148.09$167.14855,600——
2020-09-02$149.98$169.27600,700——
2020-09-01$148.97$168.13552,900——
2020-08-31$150.48$169.83695,800——
2020-08-28$149.18$168.37562,900——
2020-08-27$148.63$167.75590,800——
2020-08-26$150.56$169.92562,600——
2020-08-25$147.32$166.27858,500——
2020-08-24$146.50$165.34418,500——
2020-08-21$148.53$167.63472,200——
2020-08-20$151.18$170.62514,000——
2020-08-19$148.06$167.10650,900——
2020-08-18$151.65$171.15710,700——
2020-08-17$152.90$172.56725,000——
2020-08-14$147.42$166.38689,800——
2020-08-13$148.02$167.06885,000——
2020-08-12$144.23$162.781,083,800——
2020-08-11$142.48$160.801,656,800——
2020-08-10$152.70$172.34682,100——
2020-08-07$153.57$173.32706,300——
2020-08-06$156.32$176.421,184,100——
2020-08-05$160.56$181.211,100,500——
2020-08-04$162.91$183.86966,600——
2020-08-03$157.55$177.81560,200——
2020-07-31$159.85$180.41565,400——
2020-07-30$157.53$177.79879,100——
2020-07-29$161.57$182.35808,000——
2020-07-28$163.40$184.42622,100——
2020-07-27$163.36$184.371,346,800——
2020-07-24$158.54$178.93662,200——
2020-07-23$156.09$176.17792,700——
2020-07-22$158.24$178.59666,000——
2020-07-21$155.66$175.68836,100——
2020-07-20$153.90$173.69722,300——
2020-07-17$150.38$169.72544,300——
2020-07-16$147.59$166.57517,300——
2020-07-15$148.24$167.31618,100——
2020-07-14$146.71$165.58681,300——
2020-07-13$141.49$159.69936,600——
2020-07-10$143.00$161.39542,800——
2020-07-09$144.17$162.711,012,200——
2020-07-08$144.60$163.20968,300——
2020-07-07$141.46$159.65775,400——
2020-07-06$139.00$156.88580,700——
2020-07-02$136.78$154.37862,100——
2020-07-01$139.67$157.63482,300——
2020-06-30$139.64$157.60692,700——
2020-06-29$138.67$156.50651,800——
2020-06-26$137.24$154.89538,300——
2020-06-25$136.54$154.10761,300——
2020-06-24$134.64$151.961,008,900——
2020-06-23$136.09$153.59853,700——
2020-06-22$136.66$154.241,267,100——
2020-06-19$131.72$148.661,106,900——
2020-06-18$128.24$144.73601,000——
2020-06-17$129.96$146.67562,500——
2020-06-16$128.46$144.98917,900——
2020-06-15$132.47$149.51654,800——
2020-06-12$129.22$145.84753,500——
2020-06-11$130.29$147.051,280,900——
2020-06-10$134.96$152.321,205,600——
2020-06-09$129.48$145.84956,600——
2020-06-08$128.63$144.88813,600——
2020-06-05$128.88$145.161,528,900——
2020-06-04$132.43$149.16915,800——
2020-06-03$131.40$148.001,271,300——
2020-06-02$135.54$152.66993,600——
2020-06-01$140.20$157.911,006,100——
2020-05-29$140.58$158.341,168,600——
2020-05-28$141.36$159.22974,300——
2020-05-27$139.18$156.761,330,900——
2020-05-26$142.09$160.04911,900——
2020-05-22$147.33$165.94732,300——
2020-05-21$144.56$162.82805,500——
2020-05-20$147.64$166.29710,300——
2020-05-19$148.82$167.621,155,500——
2020-05-18$147.24$165.84854,300——
2020-05-15$150.66$169.701,301,100——
2020-05-14$146.52$165.031,141,100——
2020-05-13$141.45$159.32990,900——
2020-05-12$140.88$158.68725,400——
2020-05-11$141.21$159.05907,400——
2020-05-08$143.38$161.501,586,800——
2020-05-07$144.62$162.891,600,100——
2020-05-06$142.45$160.451,078,000——
2020-05-05$145.83$164.26885,400——
2020-05-04$143.03$161.101,288,600——
2020-05-01$137.85$155.271,047,700——
2020-04-30$132.21$148.911,038,000——
2020-04-29$136.88$154.171,269,600——
2020-04-28$136.16$153.36765,600——
2020-04-27$135.57$152.70749,300——
2020-04-24$136.25$153.461,009,700——
2020-04-23$133.26$150.101,349,100——
2020-04-22$131.10$147.661,164,000——
2020-04-21$125.51$141.371,195,700——
2020-04-20$124.09$139.771,213,500——
2020-04-17$124.48$140.212,092,400——
2020-04-16$123.99$139.661,145,300——
2020-04-15$122.73$138.241,006,500——
2020-04-14$123.15$138.711,774,100——
2020-04-13$121.83$137.221,700,600——
2020-04-09$113.69$128.051,705,900——
2020-04-08$105.25$118.55672,800——
2020-04-07$107.51$121.091,268,400——
2020-04-06$110.44$124.39832,400——
2020-04-03$107.95$121.591,010,900——
2020-04-02$107.89$121.521,181,100——
2020-04-01$102.73$115.71830,700——
2020-03-31$99.52$112.09957,200——
2020-03-30$97.99$110.371,489,600——
2020-03-27$100.60$113.311,359,800——
2020-03-26$109.95$123.841,381,400——
2020-03-25$110.82$124.821,734,400——
2020-03-24$111.13$125.171,529,300——
2020-03-23$100.06$112.701,492,800——
2020-03-20$93.88$105.741,507,600——
2020-03-19$101.36$114.171,655,400——
2020-03-18$104.03$117.172,251,200——
2020-03-17$105.85$119.222,439,200——
2020-03-16$97.15$109.422,349,800——
2020-03-13$87.98$99.102,544,600——
2020-03-12$95.65$107.742,779,200——
2020-03-11$102.16$115.071,494,600——
2020-03-10$108.08$121.452,059,200——
2020-03-09$107.67$120.992,139,600——
2020-03-06$119.08$133.821,158,700——
2020-03-05$120.61$135.53834,600——
2020-03-04$117.03$131.51653,300——
2020-03-03$114.55$128.721,347,900——
2020-03-02$109.94$123.541,032,800——
2020-02-28$107.50$120.802,627,800——
2020-02-27$112.66$126.601,522,600——
2020-02-26$118.08$132.69710,800——
2020-02-25$117.91$132.501,025,100——
2020-02-24$120.24$135.121,144,000——
2020-02-21$119.18$133.93635,000——
2020-02-20$116.16$130.53604,500——
2020-02-19$117.30$131.81516,700——
2020-02-18$116.97$131.44597,400——
2020-02-14$115.60$129.90442,100——
2020-02-13$114.61$128.79479,800——
2020-02-12$113.93$128.03485,000——
2020-02-11$114.63$128.81422,200——
2020-02-10$113.79$127.87406,400——
2020-02-07$112.95$126.93393,200——
2020-02-06$114.16$128.29441,500——
2020-02-05$111.88$125.72491,700——
2020-02-04$112.17$126.05715,200——
2020-02-03$112.97$126.95936,900——
2020-01-31$113.64$127.701,079,000——
2020-01-30$113.18$127.181,022,800——
2020-01-29$112.14$126.02603,700——
2020-01-28$110.58$124.26715,900——
2020-01-27$110.00$123.61714,500——
2020-01-24$110.31$123.96410,600——
2020-01-23$108.71$122.16508,400——
2020-01-22$108.08$121.45477,600——
2020-01-21$108.71$122.16753,900——
2020-01-17$105.63$118.70697,500——
2020-01-16$105.38$118.42576,800——
2020-01-15$105.15$118.16586,700——
2020-01-14$102.50$115.18501,100——
2020-01-13$101.36$113.90311,200——
2020-01-10$102.41$115.08417,600——
2020-01-09$100.81$113.28517,600——
2020-01-08$100.83$113.31598,600——
2020-01-07$104.08$116.96434,300——
2020-01-06$103.88$116.73519,300——
2020-01-03$103.23$116.00767,700——
2020-01-02$103.45$116.25421,200——