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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$138.29$158.03247,900——
2021-12-30$137.20$156.78356,600——
2021-12-29$135.44$154.77417,900——
2021-12-28$134.49$153.691,026,900——
2021-12-27$135.19$154.49277,400——
2021-12-23$135.49$154.83407,900——
2021-12-22$134.61$153.82485,700——
2021-12-21$132.47$151.38899,800——
2021-12-20$133.57$152.63612,400——
2021-12-17$133.58$152.651,524,700——
2021-12-16$133.16$152.17668,000——
2021-12-15$129.90$148.44918,900——
2021-12-14$130.84$149.51518,400——
2021-12-13$132.58$151.50823,800——
2021-12-10$130.73$149.39437,900——
2021-12-09$131.13$149.85500,000——
2021-12-08$135.09$154.37437,200——
2021-12-07$134.95$153.87459,200——
2021-12-06$133.56$152.28410,000——
2021-12-03$132.77$151.38758,000——
2021-12-02$130.45$148.74698,100——
2021-12-01$132.73$151.34550,000——
2021-11-30$137.49$156.76540,500——
2021-11-29$141.15$160.94707,900——
2021-11-26$137.65$156.95250,600——
2021-11-24$139.30$158.83291,100——
2021-11-23$139.17$158.68564,200——
2021-11-22$141.19$160.98561,400——
2021-11-19$144.11$164.31461,600——
2021-11-18$146.26$166.76433,400——
2021-11-17$146.66$167.22379,300——
2021-11-16$146.48$167.01371,700——
2021-11-15$147.63$168.33637,600——
2021-11-12$149.43$170.38704,900——
2021-11-11$148.42$169.23683,900——
2021-11-10$144.68$164.96623,300——
2021-11-09$145.73$166.16408,200——
2021-11-08$143.39$163.49510,400——
2021-11-05$142.99$163.04594,000——
2021-11-04$141.57$161.42536,700——
2021-11-03$143.54$163.66443,200——
2021-11-02$141.74$161.61368,000——
2021-11-01$142.64$162.64285,600——
2021-10-29$142.83$162.85512,600——
2021-10-28$145.12$165.46568,600——
2021-10-27$142.98$163.02418,900——
2021-10-26$143.96$164.14359,300——
2021-10-25$144.48$164.73435,800——
2021-10-22$143.45$163.56480,400——
2021-10-21$142.96$163.00414,500——
2021-10-20$140.69$160.41602,500——
2021-10-19$140.87$160.62345,900——
2021-10-18$140.68$160.40431,600——
2021-10-15$140.74$160.47710,900——
2021-10-14$139.17$158.68601,400——
2021-10-13$136.55$155.69575,600——
2021-10-12$134.77$153.66551,500——
2021-10-11$133.76$152.51661,900——
2021-10-08$135.56$154.56687,500——
2021-10-07$133.04$151.69665,400——
2021-10-06$131.30$149.71687,600——
2021-10-05$128.38$146.38505,500——
2021-10-04$128.24$146.22573,800——
2021-10-01$127.49$145.36431,200——
2021-09-30$129.91$148.12735,800——
2021-09-29$128.74$146.79807,600——
2021-09-28$130.53$148.83763,300——
2021-09-27$130.33$148.60822,600——
2021-09-24$131.49$149.92915,400——
2021-09-23$132.85$151.47617,400——
2021-09-22$135.34$154.31765,900——
2021-09-21$138.29$157.68495,700——
2021-09-20$137.01$156.22596,200——
2021-09-17$135.98$155.041,513,500——
2021-09-16$139.39$158.93647,900——
2021-09-15$143.49$163.61463,300——
2021-09-14$141.47$160.96459,300——
2021-09-13$140.36$159.70739,300——
2021-09-10$141.79$161.32472,100——
2021-09-09$142.77$162.44693,500——
2021-09-08$145.40$165.43356,300——
2021-09-07$144.89$164.85496,700——
2021-09-03$147.83$168.20373,500——
2021-09-02$145.51$165.56241,000——
2021-09-01$145.04$165.02258,700——
2021-08-31$145.85$165.94374,400——
2021-08-30$143.88$163.70420,800——
2021-08-27$145.73$165.81534,500——
2021-08-26$141.49$160.98378,600——
2021-08-25$142.66$162.31472,800——
2021-08-24$145.11$165.10523,900——
2021-08-23$145.67$165.74676,700——
2021-08-20$141.34$160.81770,300——
2021-08-19$142.74$162.41785,400——
2021-08-18$146.70$166.91699,400——
2021-08-17$152.31$173.29559,100——
2021-08-16$153.52$174.67376,600——
2021-08-13$154.88$176.22385,300——
2021-08-12$155.14$176.51492,100——
2021-08-11$155.11$176.48499,800——
2021-08-10$152.95$174.02498,000——
2021-08-09$154.61$175.91745,900——
2021-08-06$157.00$178.63438,600——
2021-08-05$159.33$181.28307,000——
2021-08-04$160.51$182.62423,100——
2021-08-03$161.28$183.50307,100——
2021-08-02$159.08$181.00300,300——
2021-07-30$159.91$181.94367,500——
2021-07-29$159.78$181.79886,000——
2021-07-28$153.05$174.14343,700——
2021-07-27$150.18$170.87339,900——
2021-07-26$150.77$171.54643,300——
2021-07-23$147.21$167.49566,900——
2021-07-22$149.76$170.39339,100——
2021-07-21$149.90$170.55276,600——
2021-07-20$149.02$169.55368,000——
2021-07-19$147.68$168.03647,100——
2021-07-16$150.46$171.19770,700——
2021-07-15$153.39$174.521,421,300——
2021-07-14$149.97$170.63475,900——
2021-07-13$149.91$170.56653,900——
2021-07-12$147.83$168.20454,600——
2021-07-09$147.29$167.58548,700——
2021-07-08$144.94$164.91663,600——
2021-07-07$150.57$171.31416,900——
2021-07-06$148.45$168.90560,700——
2021-07-02$147.74$168.09326,700——
2021-07-01$145.34$165.36426,100——
2021-06-30$145.07$165.06353,400——
2021-06-29$144.70$164.64477,700——
2021-06-28$144.45$164.35415,600——
2021-06-25$145.23$165.24271,300——
2021-06-24$145.27$165.28438,600——
2021-06-23$146.21$166.35445,600——
2021-06-22$148.45$168.90782,200——
2021-06-21$148.12$168.53580,300——
2021-06-18$145.28$165.301,114,800——
2021-06-17$147.53$167.861,008,600——
2021-06-16$150.99$171.79703,000——
2021-06-15$151.83$172.75417,300——
2021-06-14$152.15$173.11472,200——
2021-06-11$151.35$172.20446,900——
2021-06-10$154.82$176.15584,000——
2021-06-09$153.45$174.591,262,500——
2021-06-08$151.55$172.09409,200——
2021-06-07$151.56$172.10501,600——
2021-06-04$152.23$172.86456,700——
2021-06-03$148.23$168.32461,000——
2021-06-02$149.69$169.98393,800——
2021-06-01$149.23$169.45491,200——
2021-05-28$149.61$169.88434,500——
2021-05-27$148.86$169.03326,100——
2021-05-26$149.76$170.06324,300——
2021-05-25$150.15$170.50462,600——
2021-05-24$150.56$170.96236,300——
2021-05-21$150.03$170.36392,400——
2021-05-20$151.48$172.01391,900——
2021-05-19$147.94$167.99779,100——
2021-05-18$150.48$170.87602,700——
2021-05-17$153.19$173.95954,600——
2021-05-14$149.57$169.84369,800——
2021-05-13$147.55$167.55298,500——
2021-05-12$147.00$166.92570,600——
2021-05-11$148.35$168.45356,700——
2021-05-10$148.32$168.42495,900——
2021-05-07$147.88$167.92605,000——
2021-05-06$146.13$165.93802,300——
2021-05-05$143.96$163.47668,300——
2021-05-04$142.07$161.32487,700——
2021-05-03$142.76$162.11546,200——
2021-04-30$139.24$158.11326,700——
2021-04-29$140.49$159.53302,700——
2021-04-28$142.00$161.24444,300——
2021-04-27$140.43$159.46351,300——
2021-04-26$141.90$161.13282,600——
2021-04-23$142.66$161.99325,000——
2021-04-22$141.63$160.82438,800——
2021-04-21$141.83$161.05453,100——
2021-04-20$138.76$157.56537,600——
2021-04-19$136.79$155.33468,300——
2021-04-16$137.12$155.70453,700——
2021-04-15$136.52$155.02645,400——
2021-04-14$132.96$150.98342,000——
2021-04-13$133.65$151.76542,400——
2021-04-12$134.05$152.22435,100——
2021-04-09$135.17$153.49545,500——
2021-04-08$133.43$151.51478,000——
2021-04-07$131.42$149.23392,700——
2021-04-06$131.96$149.84659,600——
2021-04-05$130.74$148.46640,900——
2021-04-01$129.91$147.52836,900——
2021-03-31$125.29$142.27671,600——
2021-03-30$123.89$140.68850,500——
2021-03-29$125.57$142.59592,500——
2021-03-26$123.40$140.12575,100——
2021-03-25$121.56$138.03636,100——
2021-03-24$122.18$138.74793,800——
2021-03-23$123.24$139.94704,000——
2021-03-22$123.44$140.17651,000——
2021-03-19$124.33$141.181,945,100——
2021-03-18$123.32$140.03816,400——
2021-03-17$124.31$141.16829,400——
2021-03-16$123.37$140.09795,100——
2021-03-15$122.66$139.281,146,200——
2021-03-12$120.57$136.91973,800——
2021-03-11$118.69$134.771,565,100——
2021-03-10$113.04$128.362,021,600——
2021-03-09$111.67$126.51951,500——
2021-03-08$108.92$123.39841,600——
2021-03-05$109.47$124.02696,900——
2021-03-04$108.49$122.911,307,800——
2021-03-03$108.01$122.361,731,300——
2021-03-02$111.17$125.94998,600——
2021-03-01$106.16$120.271,048,200——
2021-02-26$107.02$121.24914,800——
2021-02-25$111.22$126.00641,200——
2021-02-24$113.77$128.89608,300——
2021-02-23$112.20$127.11670,800——
2021-02-22$116.49$131.97782,800——
2021-02-19$111.26$126.041,015,200——
2021-02-18$113.37$128.43764,600——
2021-02-17$114.56$129.781,194,200——
2021-02-16$119.26$135.11724,900——
2021-02-12$121.16$137.26467,000——
2021-02-11$122.89$139.22368,600——
2021-02-10$124.41$140.94443,400——
2021-02-09$123.60$140.02473,700——
2021-02-08$122.50$138.78650,200——
2021-02-05$121.06$137.15461,400——
2021-02-04$119.64$135.54821,400——
2021-02-03$120.97$137.04626,700——
2021-02-02$121.08$137.17540,900——
2021-02-01$122.67$138.97815,900——
2021-01-29$119.33$135.19877,200——
2021-01-28$121.58$137.73895,500——
2021-01-27$120.97$137.04682,900——
2021-01-26$123.54$139.96638,500——
2021-01-25$122.90$139.23444,800——
2021-01-22$123.29$139.67351,800——
2021-01-21$124.32$140.84445,000——
2021-01-20$124.80$141.38765,800——
2021-01-19$121.29$137.41523,000——
2021-01-15$121.20$137.30491,700——
2021-01-14$123.70$140.14390,500——
2021-01-13$125.61$142.30478,600——
2021-01-12$127.14$144.03437,900——
2021-01-11$126.36$143.15514,200——
2021-01-08$128.30$145.35697,300——
2021-01-07$131.39$148.85435,000——
2021-01-06$131.20$148.63605,200——
2021-01-05$132.43$150.03561,600——
2021-01-04$131.76$149.271,176,600——