Free Trial

Franco-Nevada (FNV) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FNV Stock Alerts
C$170.38
+2.15 (+1.28%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Franco-Nevada Stock Price Performance

5 Day
Performance
+2.31%
1 Month
Performance
+1.43%
3 Month
Performance
+19.56%
6 Month
Performance
+6.24%
Year-To-Date
Performance
+16.09%
1 Year
Performance
-14.12%
Receive FNV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franco-Nevada and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FNV Stock Chart for Wednesday, May, 29, 2024

FNV Chart by TradingView

Franco-Nevada Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$168.23C$170.38
+1.28%		C$170.61C$167.19482,943 shsC$32.77 billion
05/27/2024C$166.72C$168.23
+0.91%		C$168.77C$167.5146,438 shsC$32.35 billion
05/24/2024C$166.53C$166.72
+0.11%		C$168.35C$166.47301,306 shsC$32.06 billion
05/23/2024C$170.41C$166.53
-2.28%		C$170.38C$165.56555,567 shsC$32.03 billion
05/22/2024C$175.24C$170.41
-2.76%		C$173.70C$169.71264,022 shsC$32.77 billion
05/21/2024C$174.75C$175.24
+0.28%		C$176.14C$173.45188,319 shsC$33.70 billion
05/20/2024C$174.75C$174.75C$174.89C$171.97284,231 shsC$33.61 billion
05/17/2024C$171.29C$174.75
+2.02%		C$174.89C$171.97280,390 shsC$33.61 billion
05/16/2024C$170.50C$171.29
+0.46%		C$172.15C$169.00426,763 shsC$32.94 billion
05/15/2024C$173.11C$170.50
-1.51%		C$173.56C$170.46278,615 shsC$32.79 billion
05/14/2024C$172.14C$173.11
+0.56%		C$173.66C$171.89238,587 shsC$33.29 billion
05/13/2024C$174.75C$172.14
-1.49%		C$175.42C$171.59171,098 shsC$33.10 billion
05/10/2024C$174.26C$174.75
+0.28%		C$176.94C$173.57215,328 shsC$33.61 billion
05/09/2024C$173.52C$174.26
+0.43%		C$175.28C$173.45181,173 shsC$33.51 billion
05/08/2024C$172.99C$173.52
+0.31%		C$175.38C$171.64259,679 shsC$33.37 billion
05/07/2024C$172.49C$172.99
+0.29%		C$173.75C$171.66249,741 shsC$33.27 billion
05/06/2024C$168.57C$172.49
+2.33%		C$173.24C$170.70296,120 shsC$33.17 billion
05/03/2024C$165.40C$168.57
+1.92%		C$168.65C$164.17272,892 shsC$32.40 billion
05/02/2024C$167.59C$165.40
-1.31%		C$168.73C$163.60469,999 shsC$31.79 billion
05/01/2024C$165.72C$167.59
+1.13%		C$170.44C$165.80283,043 shsC$32.21 billion
04/30/2024C$168.58C$165.72
-1.70%		C$167.98C$165.72435,717 shsC$31.85 billion
04/29/2024C$167.97C$168.58
+0.36%		C$169.16C$166.62217,446 shsC$32.40 billion
04/26/2024C$166.12C$167.97
+1.11%		C$168.73C$165.88245,653 shsC$32.28 billion
04/25/2024C$163.00C$166.12
+1.91%		C$166.33C$161.69211,913 shsC$31.92 billion
04/24/2024C$163.08C$163.00
-0.05%		C$164.65C$161.94193,265 shsC$31.33 billion
04/23/2024C$162.00C$163.08
+0.67%		C$163.67C$160.55296,021 shsC$31.34 billion
04/22/2024C$167.00C$162.00
-2.99%		C$163.89C$160.90411,000 shsC$31.13 billion
04/19/2024C$167.53C$167.00
-0.32%		C$167.84C$166.27267,455 shsC$32.09 billion
04/18/2024C$165.91C$167.53
+0.98%		C$168.47C$166.01386,858 shsC$32.20 billion
04/17/2024C$161.82C$165.91
+2.53%		C$166.20C$161.50353,736 shsC$31.88 billion
04/16/2024C$160.53C$161.82
+0.80%		C$162.87C$157.92442,118 shsC$31.10 billion
04/15/2024C$162.65C$160.53
-1.30%		C$163.87C$159.95335,175 shsC$30.85 billion
04/12/2024C$165.96C$162.65
-1.99%		C$169.70C$161.93420,799 shsC$31.26 billion
04/11/2024C$166.33C$165.96
-0.22%		C$167.65C$164.32244,067 shsC$31.89 billion
04/10/2024C$165.31C$166.33
+0.62%		C$167.16C$162.82328,241 shsC$31.97 billion
04/09/2024C$163.11C$165.31
+1.35%		C$166.43C$163.67342,831 shsC$31.77 billion
04/08/2024C$166.26C$163.11
-1.89%		C$168.02C$162.37708,469 shsC$31.35 billion
04/05/2024C$161.44C$166.26
+2.99%		C$166.72C$161.25309,129 shsC$31.95 billion
04/04/2024C$162.99C$161.44
-0.95%		C$163.99C$161.22260,033 shsC$31.03 billion
04/03/2024C$162.65C$162.99
+0.21%		C$163.55C$161.09401,989 shsC$31.32 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/02/2024C$164.29C$162.65
-1.00%		C$164.58C$160.31316,802 shsC$31.26 billion
04/01/2024C$161.40C$164.29
+1.79%		C$165.60C$162.65351,579 shsC$31.57 billion
03/29/2024C$161.40C$161.40C$162.18C$159.30426,145 shsC$31.02 billion
03/28/2024C$159.13C$161.40
+1.43%		C$162.18C$159.30426,145 shsC$31.02 billion
03/27/2024C$154.53C$159.13
+2.98%		C$159.66C$154.75264,511 shsC$30.58 billion
03/26/2024C$155.93C$154.53
-0.90%		C$158.11C$154.38364,331 shsC$29.70 billion
03/25/2024C$155.71C$155.93
+0.14%		C$157.76C$155.50440,554 shsC$29.97 billion
03/22/2024C$157.79C$155.71
-1.32%		C$157.76C$155.15216,374 shsC$29.92 billion
03/21/2024C$158.11C$157.79
-0.20%		C$161.99C$157.57402,556 shsC$30.32 billion
03/20/2024C$155.17C$158.11
+1.89%		C$159.45C$154.90269,663 shsC$30.39 billion
03/19/2024C$157.73C$155.17
-1.62%		C$158.20C$155.10317,874 shsC$29.82 billion
03/18/2024C$154.97C$157.73
+1.78%		C$159.00C$154.18555,291 shsC$30.31 billion
03/15/2024C$154.87C$154.97
+0.06%		C$156.02C$153.651.23 million shsC$29.78 billion
03/14/2024C$156.48C$154.87
-1.03%		C$156.64C$153.62340,732 shsC$29.76 billion
03/13/2024C$152.89C$156.48
+2.35%		C$156.57C$152.28285,554 shsC$30.06 billion
03/12/2024C$153.35C$152.89
-0.30%		C$154.00C$151.37336,596 shsC$29.37 billion
03/11/2024C$155.22C$153.35
-1.20%		C$156.19C$152.19338,706 shsC$29.46 billion
03/08/2024C$151.09C$155.22
+2.73%		C$157.33C$152.281.10 million shsC$29.82 billion
03/07/2024C$148.03C$151.09
+2.07%		C$153.53C$149.89414,467 shsC$29.03 billion
03/06/2024C$153.01C$148.03
-3.25%		C$156.30C$147.97592,139 shsC$28.44 billion
03/05/2024C$148.54C$153.01
+3.01%		C$154.37C$149.97556,073 shsC$29.40 billion
03/04/2024C$145.11C$148.54
+2.36%		C$149.17C$145.30392,800 shsC$28.54 billion
03/01/2024C$142.09C$145.11
+2.13%		C$146.64C$142.50416,052 shsC$27.88 billion
02/29/2024C$142.50C$142.09
-0.29%		C$145.02C$142.05720,308 shsC$27.30 billion
02/28/2024C$142.16C$142.50
+0.24%		C$142.95C$140.67284,567 shsC$27.38 billion
02/27/2024C$144.24C$142.16
-1.44%		C$145.59C$142.00217,466 shsC$27.31 billion

Related Companies:
This page (TSE:FNV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace