5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+10.52%
3 MONTH PERFORMANCE
+26.12%
6 MONTH PERFORMANCE
+26.15%
YEAR-TO-DATE PERFORMANCE
+46.13%
1 YEAR PERFORMANCE
+42.72%
Franco-Nevada Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $168.00 | $171.78 (2.25%) | $172.14 | $168.00 | 627,459 | $33.11 B |
| 04/29/2025 | $170.09 | $168.94 (-0.68%) | $171.12 | $168.35 | 738,513 | $32.56 B |
| 04/28/2025 | $168.58 | $170.85 (1.35%) | $170.91 | $167.79 | 908,400 | $32.93 B |
| 04/25/2025 | $167.21 | $170.09 (1.72%) | $171.15 | $167.02 | 637,728 | $32.78 B |
| 04/24/2025 | $172.50 | $171.36 (-0.66%) | $172.50 | $169.32 | 686,500 | $33.03 B |
| 04/23/2025 | $165.96 | $170.13 (2.51%) | $171.99 | $165.24 | 1.80 M | $32.79 B |
| 04/22/2025 | $174.40 | $172.69 (-0.98%) | $176.87 | $172.50 | 1.90 M | $33.28 B |
| 04/21/2025 | $176.36 | $173.18 (-1.8%) | $178.74 | $170.68 | 1.39 M | $33.38 B |
| 04/17/2025 | $172.00 | $171.09 (-0.53%) | $172.71 | $169.96 | 1.03 M | $32.97 B |
| 04/16/2025 | $173.93 | $172.58 (-0.78%) | $174.44 | $170.38 | 1.48 M | $33.26 B |
| 04/15/2025 | $168.60 | $169.24 (0.38%) | $171.20 | $167.95 | 1.02 M | $32.62 B |
| 04/14/2025 | $164.00 | $168.99 (3.04%) | $169.87 | $163.12 | 1.54 M | $32.57 B |
| 04/11/2025 | $163.27 | $166.25 (1.83%) | $167.36 | $161.50 | 2.13 M | $32.04 B |
| 04/10/2025 | $151.81 | $157.48 (3.73%) | $159.49 | $150.54 | 1.77 M | $30.35 B |
| 04/09/2025 | $148.04 | $150.22 (1.47%) | $152.50 | $145.39 | 1.89 M | $28.95 B |
| 04/08/2025 | $150.50 | $143.04 (-4.96%) | $150.69 | $142.08 | 1.24 M | $27.57 B |
| 04/07/2025 | $141.48 | $145.45 (2.81%) | $150.19 | $140.03 | 1.43 M | $28.03 B |
| 04/04/2025 | $155.00 | $145.02 (-6.44%) | $155.97 | $144.76 | 1.96 M | $27.95 B |
| 04/03/2025 | $153.21 | $158.72 (3.6%) | $161.36 | $150.93 | 1.17 M | $30.59 B |
| 04/02/2025 | $157.18 | $157.01 (-0.11%) | $157.56 | $155.72 | 589,503 | $30.26 B |
| 04/01/2025 | $157.45 | $157.63 (0.11%) | $158.77 | $155.97 | 740,400 | $30.38 B |
| 03/31/2025 | $157.32 | $157.56 (0.15%) | $157.96 | $154.95 | 757,412 | $30.37 B |
| 03/28/2025 | $157.36 | $155.47 (-1.2%) | $159.38 | $155.29 | 737,480 | $29.96 B |
| 03/27/2025 | $154.29 | $157.24 (1.91%) | $157.29 | $153.97 | 808,600 | $30.31 B |
| 03/26/2025 | $155.88 | $153.28 (-1.67%) | $156.37 | $152.92 | 488,248 | $29.54 B |
| 03/25/2025 | $157.75 | $155.82 (-1.22%) | $158.52 | $154.83 | 820,546 | $30.03 B |
| 03/24/2025 | $156.24 | $155.79 (-0.29%) | $157.71 | $155.40 | 928,300 | $30.03 B |
| 03/21/2025 | $154.10 | $155.83 (1.12%) | $155.95 | $152.79 | 809,071 | $30.03 B |
| 03/20/2025 | $152.89 | $155.53 (1.73%) | $156.60 | $152.00 | 742,113 | $29.98 B |
| 03/19/2025 | $154.32 | $154.25 (-0.05%) | $154.32 | $152.26 | 590,947 | $29.73 B |
| 03/18/2025 | $156.74 | $154.28 (-1.57%) | $156.82 | $152.89 | 701,600 | $29.73 B |
| 03/17/2025 | $153.35 | $154.08 (0.48%) | $155.97 | $152.95 | 836,240 | $29.70 B |
| 03/14/2025 | $152.14 | $153.35 (0.8%) | $153.84 | $150.25 | 1.15 M | $29.49 B |
| 03/13/2025 | $147.15 | $150.13 (2.03%) | $152.77 | $147.15 | 1.74 M | $28.87 B |
| 03/12/2025 | $144.78 | $147.15 (1.64%) | $148.71 | $144.22 | 1.94 M | $28.30 B |
| 03/11/2025 | $145.00 | $145.74 (0.51%) | $146.91 | $144.04 | 973,347 | $28.03 B |
| 03/10/2025 | $145.84 | $143.61 (-1.53%) | $148.02 | $142.51 | 1.68 M | $27.62 B |
| 03/07/2025 | $142.67 | $143.28 (0.43%) | $144.81 | $141.20 | 926,876 | $27.55 B |
| 03/06/2025 | $144.47 | $142.67 (-1.25%) | $146.70 | $142.47 | 909,873 | $27.44 B |
| 03/05/2025 | $143.70 | $146.02 (1.61%) | $146.35 | $142.74 | 697,368 | $28.08 B |
| 03/04/2025 | $142.62 | $142.94 (0.22%) | $144.26 | $140.99 | 669,554 | $27.49 B |
| 03/03/2025 | $144.15 | $141.21 (-2.04%) | $145.47 | $140.92 | 775,865 | $27.15 B |
| 02/28/2025 | $139.71 | $142.94 (2.31%) | $143.80 | $138.59 | 1.19 M | $27.49 B |
| 02/27/2025 | $139.25 | $141.19 (1.39%) | $143.70 | $138.45 | 988,105 | $27.15 B |
| 02/26/2025 | $138.42 | $140.82 (1.73%) | $141.64 | $137.82 | 392,004 | $27.08 B |
| 02/25/2025 | $138.99 | $138.99 (0%) | $140.77 | $137.05 | 475,100 | $26.73 B |
| 02/24/2025 | $139.38 | $139.70 (0.23%) | $140.48 | $138.16 | 282,800 | $26.86 B |
| 02/21/2025 | $140.71 | $138.69 (-1.44%) | $140.90 | $138.41 | 545,200 | $26.67 B |
| 02/20/2025 | $139.98 | $141.73 (1.25%) | $142.25 | $139.88 | 654,649 | $27.25 B |
| 02/19/2025 | $140.30 | $140.06 (-0.17%) | $140.53 | $138.41 | 447,948 | $26.93 B |
| 02/18/2025 | $140.47 | $140.77 (0.21%) | $141.05 | $138.56 | 1.03 M | $27.07 B |
| 02/14/2025 | $143.98 | $138.32 (-3.93%) | $144.06 | $138.25 | 614,400 | $26.60 B |
| 02/13/2025 | $142.85 | $143.98 (0.79%) | $144.27 | $141.48 | 404,100 | $27.69 B |
| 02/12/2025 | $141.64 | $142.38 (0.52%) | $143.04 | $140.71 | 553,300 | $27.38 B |
| 02/11/2025 | $142.50 | $142.78 (0.2%) | $143.29 | $140.80 | 496,700 | $27.46 B |
| 02/10/2025 | $143.76 | $143.21 (-0.38%) | $143.77 | $141.66 | 875,153 | $27.54 B |
| 02/07/2025 | $142.76 | $141.29 (-1.03%) | $142.76 | $140.94 | 560,515 | $27.17 B |
| 02/06/2025 | $141.75 | $141.74 (-0.01%) | $141.85 | $139.91 | 454,842 | $27.26 B |
| 02/05/2025 | $139.56 | $141.80 (1.61%) | $142.32 | $139.42 | 866,118 | $27.27 B |
| 02/04/2025 | $138.22 | $137.68 (-0.39%) | $139.68 | $137.40 | 684,663 | $26.48 B |
| 02/03/2025 | $135.47 | $137.10 (1.2%) | $138.86 | $135.16 | 1.13 M | $26.36 B |
| 01/31/2025 | $136.40 | $135.96 (-0.32%) | $138.34 | $135.81 | 632,410 | $26.15 B |
| 01/30/2025 | $133.81 | $136.24 (1.82%) | $137.76 | $133.46 | 775,300 | $26.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
