MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNV — Franco-Nevada Corporation
NYSEFranco-Nevada Corporation
$239.30
+3.51(+1.49%)
- O
- 238.83
- H
- 242.52
- L
- 235.79
- V
- 604.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$239.30
Period Return+38.57%
Period High$285.67
Period Low$152.89
Avg Daily Volume818.5K
Total Trading Days365
FNV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $238.83 | $242.52 | $235.79 | $239.30 | +$3.51 | +1.49% | 604,986 | $238.70 | $235.79 $242.52 |
| Oct 1, 2026 | $237.96 | $241.71 | $235.49 | $235.79 | $-2.32 | -0.97% | 842,121 | $237.92 | $235.49 $241.71 |
| Sep 30, 2026 | $252.06 | $259.00 | $220.16 | $238.11 | $-9.83 | -3.96% | 3,657,992 | $237.15 | $220.16 $259.00 |
| Sep 29, 2026 | $245.81 | $248.95 | $245.00 | $247.94 | +$2.13 | +0.87% | 585,208 | $247.45 | $245.00 $248.95 |
| Sep 28, 2026 | $247.50 | $251.71 | $244.56 | $245.81 | $-12.06 | -4.68% | 788,933 | $247.86 | $244.56 $251.71 |
| Sep 25, 2026 | $260.99 | $260.99 | $255.19 | $257.87 | $-2.02 | -0.78% | 380,555 | $257.91 | $255.19 $260.99 |
| Sep 24, 2026 | $258.76 | $260.13 | $255.01 | $259.89 | $-1.02 | -0.39% | 570,900 | $258.44 | $255.01 $260.13 |
| Sep 23, 2026 | $261.05 | $262.37 | $258.00 | $260.91 | $-6.29 | -2.35% | 661,698 | $260.73 | $258.00 $262.37 |
| Sep 22, 2026 | $261.69 | $269.10 | $261.03 | $267.20 | +$5.52 | +2.11% | 532,454 | $266.44 | $261.03 $269.10 |
| Sep 21, 2026 | $266.51 | $266.51 | $261.29 | $261.68 | $-4.25 | -1.60% | 467,618 | $262.37 | $261.29 $266.51 |
| Sep 18, 2026 | $267.63 | $267.63 | $261.39 | $265.93 | $-0.67 | -0.25% | 1,102,965 | $265.63 | $261.39 $267.63 |
| Sep 17, 2026 | $266.82 | $268.31 | $261.34 | $266.60 | +$7.19 | +2.77% | 397,435 | $266.09 | $261.34 $268.31 |
| Sep 16, 2026 | $266.43 | $268.05 | $255.66 | $259.41 | $-3.68 | -1.40% | 675,654 | $260.82 | $255.66 $268.05 |
| Sep 15, 2026 | $261.37 | $264.28 | $259.74 | $263.09 | +$1.42 | +0.54% | 472,601 | $262.33 | $259.74 $264.28 |
| Sep 14, 2026 | $258.17 | $263.46 | $257.39 | $261.67 | $-4.33 | -1.63% | 592,432 | $261.33 | $257.39 $263.46 |
| Sep 11, 2026 | $264.00 | $267.75 | $262.75 | $266.00 | +$5.34 | +2.05% | 870,852 | $265.57 | $262.75 $267.75 |
| Sep 10, 2026 | $260.62 | $263.57 | $256.78 | $260.66 | $-4.77 | -1.80% | 650,949 | $261.02 | $256.78 $263.57 |
| Sep 9, 2026 | $269.09 | $271.75 | $264.29 | $265.43 | +$1.12 | +0.42% | 2,142,347 | $264.83 | $264.29 $271.75 |
| Sep 8, 2026 | $266.25 | $269.68 | $263.48 | $264.31 | $-1.87 | -0.70% | 352,791 | $265.18 | $263.48 $269.68 |
| Sep 4, 2026 | $263.41 | $269.07 | $263.14 | $266.18 | $-4.13 | -1.53% | 462,534 | $266.49 | $263.14 $269.07 |
| Sep 3, 2026 | $266.63 | $271.62 | $262.68 | $270.31 | +$10.60 | +4.08% | 824,346 | $269.14 | $262.68 $271.62 |
| Sep 2, 2026 | $261.46 | $262.99 | $256.46 | $259.71 | +$4.29 | +1.68% | 737,126 | $259.13 | $256.46 $262.99 |
| Sep 1, 2026 | $257.40 | $263.00 | $254.41 | $255.42 | $-7.73 | -2.94% | 947,846 | $257.79 | $254.41 $263.00 |
| Aug 31, 2026 | $265.78 | $266.59 | $260.58 | $263.15 | $-3.01 | -1.13% | 703,519 | $263.15 | $260.58 $266.59 |
| Aug 28, 2026 | $272.84 | $273.98 | $262.18 | $266.16 | $-5.15 | -1.90% | 1,143,512 | $266.45 | $262.18 $273.98 |
| Aug 27, 2026 | $267.23 | $272.48 | $265.87 | $271.31 | +$3.94 | +1.47% | 537,153 | $270.74 | $265.87 $272.48 |
| Aug 26, 2026 | $267.02 | $269.61 | $263.57 | $267.37 | $-4.40 | -1.62% | 1,023,664 | $267.34 | $263.57 $269.61 |
| Aug 25, 2026 | $264.49 | $272.76 | $264.38 | $271.77 | +$1.64 | +0.61% | 771,635 | $270.49 | $264.38 $272.76 |
| Aug 24, 2026 | $266.76 | $270.19 | $264.88 | $270.13 | +$4.39 | +1.65% | 650,358 | $268.44 | $264.88 $270.19 |
| Aug 21, 2026 | $266.32 | $267.59 | $262.85 | $265.74 | +$7.60 | +2.94% | 1,125,315 | $265.15 | $262.85 $267.59 |