Franco-Nevada Stock Price History
NYSE: FNVBasic MaterialsPrecious MetalsUSD
244.85+4.35 (+1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNV price history at a glance
The price history for Franco-Nevada (FNV) on this page begins on December 3, 2007, when the stock closed at $15.05; it most recently closed at $244.85 on October 5, 2026. The highest price in this record is $285.67, reached on March 2, 2026; the latest close is 14.3% below that peak. Across the 18 complete calendar years in the table, FNV finished higher in 13 and lower in 5. Its best year was 2025 (+70.4%) and its worst was 2013 (-26.8%).
Over roughly 19 years the share price changed +1526.9%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, FNV has gained 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $285.67
- Date of high
- Mar 2, 2026
- Low since 2007
- $9.13
- Date of low
- Oct 20, 2008
- 52-week high
- $285.67
- 52-week low
- $181.50
- Last close
- $244.85
FNV returns
1 week
+2.32%
1 month
-7.75%
3 months
+19.14%
6 months
-6.39%
Year to date
+18.13%
1 year
+20.15%
3 years
+76.28%
5 years
+73.97%
FNV price return, excluding dividends.
FNV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 244.85 | +17.39% |
| 2025 | 208.58 | +70.39% |
| 2024 | 122.41 | +10.47% |
| 2023 | 110.81 | -18.81% |
| 2022 | 136.48 | -1.31% |
| 2021 | 138.29 | +10.34% |
| 2020 | 125.33 | +21.41% |
| 2019 | 103.23 | +49.13% |
| 2018 | 69.22 | -13.42% |
| 2017 | 79.95 | +33.79% |
| 2016 | 59.76 | +30.62% |
| 2015 | 45.75 | -6.77% |
| 2014 | 49.07 | +18.21% |
| 2013 | 41.51 | -26.76% |
| 2012 | 56.68 | +48.88% |
| 2011 | 38.07 | +14.12% |
| 2010 | 33.36 | +23.78% |
| 2009 | 26.95 | +56.78% |
| 2008 | 17.19 | +4.63% |
| 2007* | 16.43 | +9.17% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
FNV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 245.00 | 247.96 | 243.89 | 244.85 | +1.81% | |
| 236.48 | 242.31 | 236.17 | 240.50 | +1.09% | |
| 238.42 | 239.57 | 235.95 | 237.90 | -2.49% | |
| 241.69 | 246.57 | 239.43 | 243.98 | +1.33% | |
| 239.46 | 243.19 | 234.96 | 240.78 | +0.62% | |
| 238.83 | 242.52 | 235.79 | 239.30 | +1.49% | |
| 237.96 | 241.71 | 235.49 | 235.79 | -0.97% | |
| 252.06 | 259.00 | 220.16 | 238.11 | -3.96% | |
| 245.81 | 248.95 | 245.00 | 247.94 | +0.87% | |
| 247.50 | 251.71 | 244.56 | 245.81 | -4.68% | |
| 260.99 | 260.99 | 255.19 | 257.87 | -0.78% | |
| 258.76 | 260.13 | 255.01 | 259.89 | -0.39% | |
| 261.05 | 262.37 | 258.00 | 260.91 | -2.35% | |
| 261.69 | 269.10 | 261.03 | 267.20 | +2.11% | |
| 266.51 | 266.51 | 261.29 | 261.68 | -1.60% | |
| 267.63 | 267.63 | 261.39 | 265.93 | -0.25% | |
| 266.82 | 268.31 | 261.34 | 266.60 | +2.77% | |
| 266.43 | 268.05 | 255.66 | 259.41 | -1.40% | |
| 261.37 | 264.28 | 259.74 | 263.09 | +0.54% | |
| 258.17 | 263.46 | 257.39 | 261.67 | -1.63% | |
| 264.00 | 267.75 | 262.75 | 266.00 | +2.05% | |
| 260.62 | 263.57 | 256.78 | 260.66 | -1.80% | |
| 269.09 | 271.75 | 264.29 | 265.43 | +0.42% | |
| 266.25 | 269.68 | 263.48 | 264.31 | -0.70% | |
| 263.41 | 269.07 | 263.14 | 266.18 | -1.53% | |
| 266.63 | 271.62 | 262.68 | 270.31 | +4.08% | |
| 261.46 | 262.99 | 256.46 | 259.71 | +1.68% | |
| 257.40 | 263.00 | 254.41 | 255.42 | -2.94% | |
| 265.78 | 266.59 | 260.58 | 263.15 | -1.13% | |
| 272.84 | 273.98 | 262.18 | 266.16 | -1.90% | |
| 267.23 | 272.48 | 265.87 | 271.31 | +1.47% | |
| 267.02 | 269.61 | 263.57 | 267.37 | -1.62% | |
| 264.49 | 272.76 | 264.38 | 271.77 | +0.61% | |
| 266.76 | 270.19 | 264.88 | 270.13 | +1.65% | |
| 266.32 | 267.59 | 262.85 | 265.74 | +2.94% | |
| 249.00 | 258.75 | 248.78 | 258.14 | +2.82% | |
| 242.80 | 252.02 | 241.40 | 251.07 | +7.77% | |
| 236.00 | 237.22 | 232.60 | 232.96 | -2.35% | |
| 235.32 | 239.38 | 233.04 | 238.56 | +1.86% | |
| 234.69 | 236.56 | 232.24 | 234.21 | +1.14% | |
| 233.00 | 233.88 | 228.76 | 231.57 | -1.85% | |
| 241.28 | 241.28 | 232.35 | 235.94 | -1.99% | |
| 240.93 | 243.25 | 238.97 | 240.74 | -0.07% | |
| 237.28 | 241.12 | 234.28 | 240.90 | +0.94% | |
| 243.05 | 245.79 | 235.50 | 238.65 | +3.28% | |
| 224.52 | 231.86 | 224.01 | 231.08 | +2.00% | |
| 230.71 | 232.06 | 225.53 | 226.55 | +3.51% | |
| 218.63 | 221.86 | 216.68 | 218.86 | +1.98% | |
| 211.78 | 215.45 | 210.51 | 214.62 | +0.80% | |
| 217.20 | 218.10 | 210.67 | 212.92 | -3.81% | |
| 218.57 | 221.56 | 215.64 | 221.36 | +3.26% | |
| 209.24 | 219.10 | 207.50 | 214.37 | +1.79% | |
| 211.87 | 213.82 | 209.24 | 210.60 | -1.79% | |
| 214.94 | 217.10 | 211.42 | 214.43 | -0.12% | |
| 216.00 | 216.08 | 213.09 | 214.68 | +0.21% | |
| 209.42 | 215.46 | 209.19 | 214.22 | +0.05% | |
| 212.00 | 216.62 | 211.74 | 214.11 | +3.24% | |
| 203.10 | 209.30 | 202.15 | 207.40 | +3.61% | |
| 199.50 | 202.07 | 199.40 | 200.17 | -0.30% | |
| 196.57 | 201.59 | 195.29 | 200.77 | +1.33% | |
| 199.00 | 202.13 | 196.57 | 198.14 | -2.18% | |
| 203.05 | 205.26 | 199.94 | 202.55 | -0.20% | |
| 205.55 | 206.87 | 201.75 | 202.95 | +1.23% | |
| 201.67 | 204.71 | 199.39 | 200.49 | -2.45% | |
| 207.61 | 207.90 | 203.61 | 205.52 | -1.24% | |
| 206.63 | 209.19 | 203.94 | 208.09 | +2.18% | |
| 205.70 | 207.10 | 199.00 | 203.66 | -2.83% | |
| 211.87 | 214.21 | 207.79 | 209.60 | -1.49% | |
| 218.06 | 220.00 | 211.51 | 212.77 | -2.21% | |
| 213.99 | 217.74 | 213.50 | 217.58 | +4.36% | |
| 207.40 | 214.17 | 207.40 | 208.49 | +0.02% | |
| 207.93 | 209.08 | 203.50 | 208.44 | +0.57% | |
| 214.40 | 214.40 | 206.14 | 207.26 | -3.66% | |
| 211.42 | 217.21 | 211.42 | 215.14 | +2.45% | |
| 215.23 | 215.39 | 209.18 | 210.00 | +0.11% | |
| 206.72 | 210.96 | 206.56 | 209.76 | -1.94% | |
| 215.21 | 217.67 | 212.58 | 213.92 | -3.09% | |
| 214.83 | 221.10 | 214.47 | 220.73 | +0.67% | |
| 225.43 | 231.79 | 217.44 | 219.26 | -3.38% | |
| 227.50 | 237.43 | 226.65 | 226.93 | -1.41% | |
| 225.91 | 233.32 | 225.59 | 230.17 | +3.52% | |
| 217.00 | 223.52 | 217.00 | 222.35 | +6.15% | |
| 209.99 | 212.43 | 204.25 | 209.46 | +0.75% | |
| 210.20 | 210.87 | 205.11 | 207.91 | -0.26% | |
| 208.00 | 214.54 | 207.39 | 208.46 | -1.74% | |
| 217.21 | 217.23 | 206.09 | 212.16 | -1.21% | |
| 220.05 | 221.19 | 213.28 | 214.75 | -1.82% | |
| 231.15 | 231.15 | 217.79 | 218.74 | -7.31% | |
| 231.93 | 239.99 | 231.93 | 235.98 | +2.99% | |
| 231.26 | 233.55 | 229.11 | 229.12 | -2.88% | |
| 229.00 | 236.44 | 226.00 | 235.92 | +3.39% | |
| 226.06 | 230.20 | 221.29 | 228.18 | -1.09% | |
| 227.41 | 232.39 | 225.24 | 230.70 | +2.28% | |
| 221.33 | 227.79 | 218.62 | 225.56 | +1.05% | |
| 225.00 | 227.47 | 222.93 | 223.22 | -2.60% | |
| 230.86 | 231.93 | 227.30 | 229.19 | +1.33% | |
| 224.97 | 226.68 | 221.66 | 226.19 | +0.15% | |
| 222.24 | 228.26 | 220.44 | 225.84 | +0.29% | |
| 225.54 | 227.52 | 221.04 | 225.19 | +1.10% | |
| 222.54 | 225.14 | 220.81 | 222.74 | -1.18% | |
| 226.30 | 229.43 | 222.73 | 225.41 | +0.01% | |
| 230.10 | 231.42 | 222.90 | 225.38 | -5.30% | |
| 238.93 | 240.00 | 234.14 | 238.00 | -1.16% | |
| 236.09 | 243.72 | 232.18 | 240.79 | +1.60% | |
| 234.76 | 237.84 | 229.39 | 237.00 | -0.25% | |
| 233.55 | 238.98 | 233.36 | 237.60 | +2.37% | |
| 230.92 | 233.00 | 229.43 | 232.11 | +1.78% | |
| 238.51 | 240.40 | 227.71 | 228.05 | -2.75% | |
| 235.00 | 236.36 | 231.44 | 234.50 | +4.19% | |
| 227.32 | 228.23 | 223.57 | 225.07 | +0.50% | |
| 225.00 | 226.44 | 223.00 | 223.95 | -1.10% | |
| 229.24 | 232.38 | 226.00 | 226.44 | -1.69% | |
| 234.44 | 234.44 | 227.76 | 230.34 | +0.80% | |
| 231.00 | 232.16 | 227.86 | 228.51 | -1.69% | |
| 236.21 | 237.00 | 231.27 | 232.43 | -3.56% | |
| 240.53 | 242.44 | 238.00 | 241.01 | -0.54% | |
| 247.00 | 247.17 | 240.39 | 242.33 | -0.70% | |
| 243.66 | 247.00 | 240.39 | 244.04 | -1.33% | |
| 250.00 | 252.79 | 246.21 | 247.34 | -0.06% | |
| 256.03 | 257.62 | 246.90 | 247.50 | -4.12% | |
| 260.60 | 261.00 | 256.64 | 258.13 | -1.66% | |
| 262.08 | 266.01 | 256.71 | 262.50 | +1.83% | |
| 258.93 | 259.68 | 256.36 | 257.78 | +0.37% | |
| 255.50 | 259.31 | 251.62 | 256.83 | -0.18% | |
| 263.14 | 265.00 | 256.59 | 257.29 | -1.05% | |
| 259.00 | 262.82 | 258.70 | 260.03 | -0.58% | |
| 261.84 | 264.63 | 259.33 | 261.55 | +0.53% | |
| 266.17 | 270.71 | 259.95 | 260.17 | -1.89% | |
| 270.00 | 272.98 | 262.73 | 265.17 | +1.51% | |
| 257.23 | 261.39 | 252.23 | 261.23 | +1.86% | |
| 258.00 | 259.54 | 254.51 | 256.45 | -0.50% | |
| 246.46 | 259.82 | 246.39 | 257.74 | +0.88% | |
| 253.85 | 259.58 | 251.40 | 255.49 | +3.42% | |
| 238.53 | 247.77 | 237.52 | 247.05 | +5.76% | |
| 237.49 | 239.78 | 230.68 | 233.60 | -0.15% | |
| 228.26 | 237.41 | 227.88 | 233.95 | +2.66% | |
| 226.87 | 236.14 | 225.74 | 227.88 | -2.48% | |
| 239.11 | 240.00 | 231.96 | 233.67 | +1.28% | |
| 224.22 | 232.71 | 222.35 | 230.71 | +1.70% | |
| 223.21 | 232.22 | 223.21 | 226.85 | +1.94% | |
| 230.87 | 231.51 | 219.10 | 222.54 | -3.68% | |
| 230.92 | 232.70 | 225.90 | 231.05 | -5.05% | |
| 248.74 | 249.00 | 242.05 | 243.33 | -4.53% | |
| 255.59 | 259.37 | 253.12 | 254.87 | +0.29% | |
| 251.15 | 257.21 | 250.75 | 254.13 | +0.90% | |
| 260.92 | 263.00 | 250.42 | 251.87 | -4.41% | |
| 263.88 | 265.54 | 258.77 | 263.50 | -0.84% | |
| 268.41 | 268.41 | 258.00 | 265.72 | +1.20% | |
| 267.32 | 269.33 | 262.07 | 262.57 | -0.17% | |
| 252.59 | 264.61 | 248.03 | 263.02 | +1.26% | |
| 251.87 | 262.12 | 250.57 | 259.75 | +1.72% | |
| 257.06 | 258.15 | 247.41 | 255.35 | -2.53% | |
| 265.25 | 266.27 | 258.90 | 261.97 | -0.17% | |
| 263.26 | 265.32 | 251.60 | 262.41 | -5.58% | |
| 283.40 | 285.67 | 269.48 | 277.92 | -0.96% | |
| 282.33 | 284.50 | 279.00 | 280.61 | -0.07% | |
| 274.67 | 281.26 | 271.00 | 280.82 | +1.85% | |
| 276.79 | 277.94 | 272.07 | 275.72 | +0.88% | |
| 266.15 | 275.56 | 264.45 | 273.32 | +0.90% | |
| 262.42 | 271.23 | 262.00 | 270.88 | +4.02% | |
| 254.36 | 261.16 | 252.56 | 260.40 | +2.13% | |
| 252.34 | 255.50 | 250.00 | 254.96 | +0.31% | |
| 251.83 | 256.10 | 250.41 | 254.18 | +1.78% | |
| 244.38 | 249.77 | 241.48 | 249.73 | -0.97% | |
| 243.50 | 252.74 | 242.16 | 252.18 | +5.33% | |
| 257.69 | 257.69 | 239.22 | 239.42 | -7.09% | |
| 260.46 | 263.49 | 252.00 | 257.70 | +1.05% | |
| 247.67 | 255.35 | 247.63 | 255.01 | +2.69% | |
| 237.18 | 248.39 | 236.27 | 248.32 | +7.00% | |
| 230.49 | 234.20 | 229.14 | 232.08 | +3.43% | |
| 231.41 | 236.24 | 222.97 | 224.39 | -5.94% | |
| 243.94 | 243.99 | 233.81 | 238.56 | -0.05% | |
| 242.89 | 242.89 | 232.97 | 238.67 | +2.44% | |
| 232.52 | 240.26 | 229.74 | 232.99 | -0.58% | |
| 245.25 | 251.97 | 232.07 | 234.36 | -10.47% | |
| 273.39 | 273.56 | 256.15 | 261.77 | -2.19% | |
| 266.97 | 268.80 | 262.23 | 267.64 | +2.18% | |
| 260.00 | 263.85 | 252.00 | 261.93 | +1.01% | |
| 262.50 | 266.61 | 258.89 | 259.31 | +1.39% | |
| 261.37 | 261.70 | 252.27 | 255.75 | -0.99% | |
| 252.40 | 261.04 | 252.28 | 258.32 | +2.35% | |
| 256.99 | 258.29 | 249.41 | 252.40 | -0.30% | |
| 253.72 | 255.43 | 250.58 | 253.17 | +3.86% | |
| 239.74 | 243.83 | 236.77 | 243.75 | +1.43% | |
| 236.06 | 241.48 | 234.95 | 240.32 | +1.26% | |
| 240.48 | 241.88 | 232.98 | 237.32 | -0.13% | |
| 234.10 | 238.57 | 231.13 | 237.63 | +2.92% | |
| 235.18 | 235.18 | 229.60 | 230.89 | +0.93% | |
| 227.51 | 236.73 | 226.49 | 228.77 | +1.44% | |
| 213.53 | 225.70 | 213.01 | 225.52 | +3.64% | |
| 215.68 | 218.26 | 211.65 | 217.60 | -0.90% | |
| 215.00 | 219.58 | 211.61 | 219.58 | +3.37% | |
| 211.50 | 220.58 | 210.84 | 212.43 | +1.85% | |
| 208.58 | 210.12 | 202.62 | 208.58 | +0.63% | |
| 206.73 | 209.43 | 206.38 | 207.28 | -0.48% | |
| 211.89 | 211.89 | 207.86 | 208.28 | +0.26% | |
| 209.75 | 212.27 | 205.17 | 207.75 | -4.44% | |
| 217.11 | 218.60 | 214.88 | 217.41 | +0.74% | |
| 215.05 | 216.24 | 212.26 | 215.82 | -0.01% | |
| 215.11 | 216.03 | 212.63 | 215.85 | +0.49% | |
| 215.55 | 217.50 | 213.26 | 214.79 | +1.37% | |
| 209.73 | 213.89 | 208.58 | 211.88 | +1.59% | |
| 206.58 | 210.61 | 206.10 | 208.57 | +0.01% | |
| 211.01 | 211.27 | 206.03 | 208.54 | -0.24% | |
| 213.00 | 214.19 | 208.83 | 209.05 | -1.46% | |
| 217.90 | 218.65 | 210.68 | 212.14 | -1.40% | |
| 218.29 | 220.25 | 214.27 | 215.15 | +0.44% | |
| 207.90 | 215.16 | 207.90 | 214.21 | +3.03% | |
| 204.89 | 209.48 | 200.61 | 207.92 | +2.46% | |
| 200.69 | 203.36 | 200.16 | 202.93 | +1.81% | |
| 203.52 | 204.48 | 198.99 | 199.32 | -1.89% | |
| 204.75 | 207.11 | 202.18 | 203.17 | +0.12% | |
| 201.24 | 204.59 | 201.24 | 202.93 | +0.05% | |
| 204.66 | 205.79 | 201.83 | 202.83 | -0.27% | |
| 205.69 | 207.18 | 197.53 | 203.38 | -1.81% | |
| 211.00 | 211.21 | 206.20 | 207.13 | -1.29% | |
| 208.00 | 210.75 | 207.00 | 209.84 | +1.20% | |
| 202.78 | 207.93 | 202.78 | 207.36 | +3.27% | |
| 200.00 | 201.46 | 198.09 | 200.79 | +0.39% | |
| 191.90 | 200.11 | 191.90 | 200.00 | +4.55% | |
| 189.54 | 193.26 | 188.47 | 191.30 | +0.71% | |
| 197.83 | 198.12 | 188.71 | 189.96 | -3.33% | |
| 198.25 | 199.33 | 193.73 | 196.51 | +0.61% | |
| 197.43 | 198.54 | 193.85 | 195.31 | +0.10% | |
| 197.00 | 198.33 | 193.28 | 195.12 | -0.93% | |
| 190.43 | 198.27 | 190.00 | 196.96 | -0.05% | |
| 201.48 | 201.50 | 195.86 | 197.05 | -1.44% | |
| 194.66 | 200.49 | 194.06 | 199.93 | +2.80% | |
| 195.47 | 195.98 | 192.12 | 194.48 | -0.18% | |
| 196.60 | 197.02 | 193.10 | 194.84 | +1.42% | |
| 189.97 | 192.19 | 187.47 | 192.12 | +2.13% | |
| 189.00 | 191.34 | 187.19 | 188.12 | +0.21% | |
| 187.56 | 188.95 | 185.52 | 187.72 | +1.63% | |
| 183.32 | 186.49 | 181.95 | 184.71 | -1.66% | |
| 186.83 | 188.52 | 185.39 | 187.82 | +0.64% | |
| 188.50 | 189.47 | 185.48 | 186.63 | -1.20% | |
| 185.00 | 190.30 | 185.00 | 188.90 | +1.29% | |
| 190.27 | 190.67 | 184.80 | 186.49 | -0.22% | |
| 183.14 | 187.49 | 181.50 | 186.91 | +1.60% | |
| 185.80 | 187.64 | 182.62 | 183.97 | -3.22% | |
| 188.82 | 191.82 | 188.82 | 190.10 | -0.63% | |
| 193.71 | 195.25 | 190.31 | 191.31 | +0.72% | |
| 190.85 | 194.87 | 188.35 | 189.95 | -1.43% | |
| 194.91 | 197.50 | 192.01 | 192.71 | -6.08% | |
| 207.11 | 207.62 | 204.77 | 205.19 | +0.74% | |
| 212.87 | 212.94 | 200.67 | 203.69 | -5.32% | |
| 210.00 | 219.57 | 209.77 | 215.14 | +2.73% | |
| 210.13 | 211.14 | 205.85 | 209.43 | +0.27% | |
| 208.35 | 210.80 | 206.93 | 208.86 | -1.29% | |
| 209.00 | 212.05 | 208.53 | 211.60 | +3.41% | |
| 206.00 | 206.22 | 202.77 | 204.62 | +0.41% | |
| 215.77 | 215.77 | 202.44 | 203.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNV chart for longer ranges.