FRANCO NEVADA Corp (FNV) stock
FNVNYSEGold and Silver OresFiscal year ends December 31
$224.95−6.65 (-2.87%)
Close on Oct 30, 2026Market cap $43.37BP/E 39.1Yield 0.68%
Price history
Franco Nevada share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$224.95
-2.87% on the day
52-week range
$181.95 – $285.67
-21.3% from the high
Change over 52 weeks
+19.1%
From $188.90 on Oct 30, 2025
Average volume
729,525
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $226.12 | $227.29 | $221.26 | $224.95 | -2.87% | 607,531 |
| Oct 29, 2026 | $233.60 | $235.12 | $229.37 | $231.60 | -3.02% | 532,146 |
| Oct 28, 2026 | $235.00 | $238.89 | $233.50 | $238.80 | +1.02% | 443,227 |
| Oct 27, 2026 | $231.83 | $236.82 | $230.41 | $236.40 | +2.49% | 551,425 |
| Oct 26, 2026 | $228.99 | $232.71 | $227.61 | $230.66 | +0.83% | 328,933 |
| Oct 23, 2026 | $231.00 | $232.39 | $225.25 | $228.75 | -1.38% | 698,149 |
| Oct 22, 2026 | $237.23 | $239.24 | $231.50 | $231.94 | -4.74% | 533,550 |
| Oct 21, 2026 | $242.09 | $244.05 | $240.60 | $243.49 | +0.98% | 411,866 |
| Oct 20, 2026 | $238.63 | $244.76 | $237.23 | $241.12 | -0.19% | 425,835 |
| Oct 19, 2026 | $243.09 | $244.66 | $239.85 | $241.58 | -0.88% | 318,779 |
| Oct 16, 2026 | $240.55 | $247.20 | $239.80 | $243.72 | +1.18% | 440,560 |
| Oct 15, 2026 | $240.00 | $241.94 | $235.73 | $240.88 | +2.48% | 640,296 |
| Oct 14, 2026 | $238.04 | $240.82 | $233.43 | $235.05 | -3.61% | 788,386 |
| Oct 13, 2026 | $247.98 | $247.98 | $241.69 | $243.85 | -0.77% | 310,696 |
| Oct 12, 2026 | $243.28 | $246.49 | $243.20 | $245.75 | +0.37% | 208,629 |
| Oct 9, 2026 | $245.00 | $247.96 | $243.89 | $244.85 | +1.81% | 509,173 |
| Oct 8, 2026 | $236.48 | $242.31 | $236.17 | $240.50 | +1.09% | 423,129 |
| Oct 7, 2026 | $238.42 | $239.57 | $235.95 | $237.90 | -2.49% | 513,777 |
| Oct 6, 2026 | $241.69 | $246.57 | $239.43 | $243.98 | +1.33% | 671,024 |
| Oct 5, 2026 | $239.46 | $243.19 | $234.96 | $240.78 | +0.62% | 441,617 |
| Oct 2, 2026 | $238.83 | $242.52 | $235.79 | $239.30 | +1.49% | 786,394 |
| Oct 1, 2026 | $237.96 | $241.71 | $235.49 | $235.79 | -0.97% | 842,121 |
| Sep 30, 2026 | $252.06 | $259.00 | $220.16 | $238.11 | -3.96% | 3,657,991 |
| Sep 29, 2026 | $245.81 | $248.95 | $245.00 | $247.94 | +0.87% | 585,207 |
| Sep 28, 2026 | $247.50 | $251.71 | $244.56 | $245.81 | -4.68% | 788,933 |
| Sep 25, 2026 | $260.99 | $260.99 | $255.19 | $257.87 | -0.78% | 380,554 |
| Sep 24, 2026 | $258.76 | $260.13 | $255.01 | $259.89 | -0.39% | 570,900 |
| Sep 23, 2026 | $261.05 | $262.37 | $258.00 | $260.91 | -2.35% | 661,698 |
| Sep 22, 2026 | $261.69 | $269.10 | $261.03 | $267.20 | +2.11% | 532,453 |
| Sep 21, 2026 | $266.51 | $266.51 | $261.29 | $261.68 | -1.60% | 467,618 |
| Sep 18, 2026 | $267.63 | $267.63 | $261.39 | $265.93 | -0.25% | 1,102,965 |
| Sep 17, 2026 | $266.82 | $268.31 | $261.34 | $266.60 | +2.77% | 397,435 |
| Sep 16, 2026 | $266.43 | $268.05 | $255.66 | $259.41 | -1.40% | 675,654 |
| Sep 15, 2026 | $261.37 | $264.28 | $259.74 | $263.09 | +0.54% | 560,963 |
| Sep 14, 2026 | $258.17 | $263.46 | $257.39 | $261.67 | -1.63% | 696,435 |
| Sep 11, 2026 | $264.00 | $267.75 | $262.75 | $266.00 | +2.05% | 734,340 |
| Sep 10, 2026 | $260.62 | $263.57 | $256.78 | $260.66 | -1.80% | 650,948 |
| Sep 9, 2026 | $269.09 | $271.75 | $264.29 | $265.43 | +0.42% | 2,142,347 |
| Sep 8, 2026 | $266.25 | $269.68 | $263.48 | $264.31 | -0.70% | 352,790 |
| Sep 4, 2026 | $263.41 | $269.07 | $263.14 | $266.18 | -1.53% | 462,533 |
| Sep 3, 2026 | $266.63 | $271.62 | $262.68 | $270.31 | +4.08% | 824,346 |
| Sep 2, 2026 | $261.46 | $262.99 | $256.46 | $259.71 | +1.68% | 748,520 |
| Sep 1, 2026 | $257.40 | $263.00 | $254.41 | $255.42 | -2.94% | 947,845 |
| Aug 31, 2026 | $265.78 | $266.59 | $260.58 | $263.15 | -1.13% | 703,519 |
| Aug 28, 2026 | $272.84 | $273.98 | $262.18 | $266.16 | -1.90% | 1,143,512 |
| Aug 27, 2026 | $267.23 | $272.48 | $265.87 | $271.31 | +1.47% | 537,153 |
| Aug 26, 2026 | $267.02 | $269.61 | $263.57 | $267.37 | -1.62% | 1,023,664 |
| Aug 25, 2026 | $264.49 | $272.76 | $264.38 | $271.77 | +0.61% | 771,635 |
| Aug 24, 2026 | $266.76 | $270.19 | $264.88 | $270.13 | +1.65% | 650,358 |
| Aug 21, 2026 | $266.32 | $267.59 | $262.85 | $265.74 | +2.94% | 1,125,315 |
| Aug 20, 2026 | $249.00 | $258.75 | $248.78 | $258.14 | +2.82% | 1,090,931 |
| Aug 19, 2026 | $242.80 | $252.02 | $241.40 | $251.07 | +7.77% | 1,048,375 |
| Aug 18, 2026 | $236.00 | $237.22 | $232.60 | $232.96 | -2.35% | 618,420 |
| Aug 17, 2026 | $235.32 | $239.38 | $233.04 | $238.56 | +1.86% | 559,275 |
| Aug 14, 2026 | $234.69 | $236.56 | $232.24 | $234.21 | +1.14% | 477,628 |
| Aug 13, 2026 | $233.00 | $233.88 | $228.76 | $231.57 | -1.85% | 899,220 |
| Aug 12, 2026 | $241.28 | $241.28 | $232.35 | $235.94 | -1.99% | 1,128,719 |
| Aug 11, 2026 | $240.93 | $243.25 | $238.97 | $240.74 | -0.07% | 705,592 |
| Aug 10, 2026 | $237.28 | $241.12 | $234.28 | $240.90 | +0.94% | 794,118 |
| Aug 7, 2026 | $243.05 | $245.79 | $235.50 | $238.65 | +3.28% | 1,385,257 |
| Aug 6, 2026 | $224.52 | $231.86 | $224.01 | $231.08 | +2.00% | 1,036,327 |
| Aug 5, 2026 | $230.71 | $232.06 | $225.53 | $226.55 | +3.51% | 912,943 |
| Aug 4, 2026 | $218.63 | $221.86 | $216.68 | $218.86 | +1.98% | 783,736 |
| Aug 3, 2026 | $211.78 | $215.45 | $210.51 | $214.62 | +0.80% | 354,334 |
| Jul 31, 2026 | $217.20 | $218.10 | $210.67 | $212.92 | -3.81% | 647,896 |
| Jul 30, 2026 | $218.57 | $221.56 | $215.64 | $221.36 | +3.26% | 696,750 |
| Jul 29, 2026 | $209.24 | $219.10 | $207.50 | $214.37 | +1.79% | 1,012,477 |
| Jul 28, 2026 | $211.87 | $213.82 | $209.24 | $210.60 | -1.79% | 490,082 |
| Jul 27, 2026 | $214.94 | $217.10 | $211.42 | $214.43 | -0.12% | 461,780 |
| Jul 24, 2026 | $216.00 | $216.08 | $213.09 | $214.68 | +0.21% | 720,053 |
| Jul 23, 2026 | $209.42 | $215.46 | $209.19 | $214.22 | +0.05% | 783,232 |
| Jul 22, 2026 | $212.00 | $216.62 | $211.74 | $214.11 | +3.24% | 1,077,500 |
| Jul 21, 2026 | $203.10 | $209.30 | $202.15 | $207.40 | +3.61% | 626,259 |
| Jul 20, 2026 | $199.50 | $202.07 | $199.40 | $200.17 | -0.30% | 769,925 |
| Jul 17, 2026 | $196.57 | $201.59 | $195.29 | $200.77 | +1.33% | 718,811 |
| Jul 16, 2026 | $199.00 | $202.13 | $196.57 | $198.14 | -2.18% | 701,638 |
| Jul 15, 2026 | $203.05 | $205.26 | $199.94 | $202.55 | -0.20% | 717,201 |
| Jul 14, 2026 | $205.55 | $206.87 | $201.75 | $202.95 | +1.23% | 733,507 |
| Jul 13, 2026 | $201.67 | $204.71 | $199.39 | $200.49 | -2.45% | 982,602 |
| Jul 10, 2026 | $207.61 | $207.90 | $203.61 | $205.52 | -1.24% | 407,827 |
| Jul 9, 2026 | $206.63 | $209.19 | $203.94 | $208.09 | +2.18% | 448,320 |
| Jul 8, 2026 | $205.70 | $207.10 | $199.00 | $203.66 | -2.83% | 823,301 |
| Jul 7, 2026 | $211.87 | $214.21 | $207.79 | $209.60 | -1.49% | 487,574 |
| Jul 6, 2026 | $218.06 | $220.00 | $211.51 | $212.77 | -2.21% | 543,597 |
| Jul 2, 2026 | $213.99 | $217.74 | $213.50 | $217.58 | +4.36% | 711,694 |
| Jul 1, 2026 | $207.40 | $214.17 | $207.40 | $208.49 | +0.02% | 644,101 |
| Jun 30, 2026 | $207.93 | $209.08 | $203.50 | $208.44 | +0.57% | 574,927 |
| Jun 29, 2026 | $214.40 | $214.40 | $206.14 | $207.26 | -3.66% | 745,053 |
| Jun 26, 2026 | $211.42 | $217.21 | $211.42 | $215.14 | +2.45% | 1,132,164 |
| Jun 25, 2026 | $215.23 | $215.39 | $209.18 | $210.00 | +0.11% | 879,235 |
| Jun 24, 2026 | $206.72 | $210.96 | $206.56 | $209.76 | -1.94% | 835,276 |
| Jun 23, 2026 | $215.21 | $217.67 | $212.58 | $213.92 | -3.09% | 648,854 |
| Jun 22, 2026 | $214.83 | $221.10 | $214.47 | $220.73 | +0.67% | 806,732 |
| Jun 18, 2026 | $225.43 | $231.79 | $217.44 | $219.26 | -3.38% | 1,399,534 |
| Jun 17, 2026 | $227.50 | $237.43 | $226.65 | $226.93 | -1.41% | 965,184 |
| Jun 16, 2026 | $225.91 | $233.32 | $225.59 | $230.17 | +3.52% | 816,333 |
| Jun 15, 2026 | $217.00 | $223.52 | $217.00 | $222.35 | +6.15% | 1,627,677 |
| Jun 12, 2026 | $209.99 | $212.43 | $204.25 | $209.46 | +0.75% | 1,059,124 |
| Jun 11, 2026 | $210.20 | $210.87 | $205.11 | $207.91 | -0.26% | 1,434,789 |
| Jun 10, 2026 | $208.00 | $214.54 | $207.39 | $208.46 | -1.74% | 3,255,945 |
| Jun 9, 2026 | $217.21 | $217.23 | $206.09 | $212.16 | -1.21% | 727,594 |
| Jun 8, 2026 | $220.05 | $221.19 | $213.28 | $214.75 | -1.82% | 1,230,433 |
| Jun 5, 2026 | $231.15 | $231.15 | $217.79 | $218.74 | -7.31% | 1,088,465 |
| Jun 4, 2026 | $231.93 | $239.99 | $231.93 | $235.98 | +2.99% | 902,228 |
| Jun 3, 2026 | $231.26 | $233.55 | $229.11 | $229.12 | -2.88% | 706,455 |
| Jun 2, 2026 | $229.00 | $236.44 | $226.00 | $235.92 | +3.39% | 954,048 |
| Jun 1, 2026 | $226.06 | $230.20 | $221.29 | $228.18 | -1.09% | 793,498 |
| May 29, 2026 | $227.41 | $232.39 | $225.24 | $230.70 | +2.28% | 675,218 |
| May 28, 2026 | $221.33 | $227.79 | $218.62 | $225.56 | +1.05% | 460,788 |
| May 27, 2026 | $225.00 | $227.47 | $222.93 | $223.22 | -2.60% | 719,504 |
| May 26, 2026 | $230.86 | $231.93 | $227.30 | $229.19 | +1.33% | 576,239 |
| May 22, 2026 | $224.97 | $226.68 | $221.66 | $226.19 | +0.15% | 482,986 |
| May 21, 2026 | $222.24 | $228.26 | $220.44 | $225.84 | +0.29% | 598,218 |
| May 20, 2026 | $225.54 | $227.52 | $221.04 | $225.19 | +1.10% | 753,716 |
| May 19, 2026 | $222.54 | $225.14 | $220.81 | $222.74 | -1.18% | 766,611 |
| May 18, 2026 | $226.30 | $229.43 | $222.73 | $225.41 | +0.01% | 544,677 |
| May 15, 2026 | $230.10 | $231.42 | $222.90 | $225.38 | -5.30% | 1,090,747 |
| May 14, 2026 | $238.93 | $240.00 | $234.14 | $238.00 | -1.16% | 861,711 |
| May 13, 2026 | $236.09 | $243.72 | $232.18 | $240.79 | +1.60% | 1,110,392 |
| May 12, 2026 | $234.76 | $237.84 | $229.39 | $237.00 | -0.25% | 1,200,136 |
| May 11, 2026 | $233.55 | $238.98 | $233.36 | $237.60 | +2.37% | 841,022 |
| May 8, 2026 | $230.92 | $233.00 | $229.43 | $232.11 | +1.78% | 875,801 |
| May 7, 2026 | $238.51 | $240.40 | $227.71 | $228.05 | -2.75% | 909,810 |
| May 6, 2026 | $235.00 | $236.36 | $231.44 | $234.50 | +4.19% | 855,470 |
| May 5, 2026 | $227.32 | $228.23 | $223.57 | $225.07 | +0.50% | 515,217 |
| May 4, 2026 | $225.00 | $226.44 | $223.00 | $223.95 | -1.10% | 416,776 |
| May 1, 2026 | $229.24 | $232.38 | $226.00 | $226.44 | -1.69% | 572,208 |
| Apr 30, 2026 | $234.44 | $234.44 | $227.76 | $230.34 | +0.80% | 802,984 |
| Apr 29, 2026 | $231.00 | $232.16 | $227.86 | $228.51 | -1.69% | 860,924 |
| Apr 28, 2026 | $236.21 | $237.00 | $231.27 | $232.43 | -3.56% | 759,884 |
| Apr 27, 2026 | $240.53 | $242.44 | $238.00 | $241.01 | -0.54% | 479,851 |
| Apr 24, 2026 | $247.00 | $247.17 | $240.39 | $242.33 | -0.70% | 583,819 |
| Apr 23, 2026 | $243.66 | $247.00 | $240.39 | $244.04 | -1.33% | 666,176 |
| Apr 22, 2026 | $250.00 | $252.79 | $246.21 | $247.34 | -0.06% | 677,121 |
| Apr 21, 2026 | $256.03 | $257.62 | $246.90 | $247.50 | -4.12% | 761,722 |
| Apr 20, 2026 | $260.60 | $261.00 | $256.64 | $258.13 | -1.66% | 473,936 |
| Apr 17, 2026 | $262.08 | $266.01 | $256.71 | $262.50 | +1.83% | 730,546 |
| Apr 16, 2026 | $258.93 | $259.68 | $256.36 | $257.78 | +0.37% | 532,589 |
| Apr 15, 2026 | $255.50 | $259.31 | $251.62 | $256.83 | -0.18% | 824,563 |
| Apr 14, 2026 | $263.14 | $265.00 | $256.59 | $257.29 | -1.05% | 902,238 |
| Apr 13, 2026 | $259.00 | $262.82 | $258.70 | $260.03 | -0.58% | 388,531 |
| Apr 10, 2026 | $261.84 | $264.63 | $259.33 | $261.55 | +0.53% | 480,318 |
| Apr 9, 2026 | $266.17 | $270.71 | $259.95 | $260.17 | -1.89% | 650,029 |
| Apr 8, 2026 | $270.00 | $272.98 | $262.73 | $265.17 | +1.51% | 907,967 |
| Apr 7, 2026 | $257.23 | $261.39 | $252.23 | $261.23 | +1.86% | 604,866 |
| Apr 6, 2026 | $258.00 | $259.54 | $254.51 | $256.45 | -0.50% | 456,130 |
| Apr 2, 2026 | $246.46 | $259.82 | $246.39 | $257.74 | +0.88% | 800,488 |
| Apr 1, 2026 | $253.85 | $259.58 | $251.40 | $255.49 | +3.42% | 842,380 |
| Mar 31, 2026 | $238.53 | $247.77 | $237.52 | $247.05 | +5.76% | 960,026 |
| Mar 30, 2026 | $237.49 | $239.78 | $230.68 | $233.60 | -0.15% | 740,758 |
| Mar 27, 2026 | $228.26 | $237.41 | $227.88 | $233.95 | +2.66% | 1,378,396 |
| Mar 26, 2026 | $226.87 | $236.14 | $225.74 | $227.88 | -2.48% | 861,115 |
| Mar 25, 2026 | $239.11 | $240.00 | $231.96 | $233.67 | +1.28% | 791,068 |
| Mar 24, 2026 | $224.22 | $232.71 | $222.35 | $230.71 | +1.70% | 870,579 |
| Mar 23, 2026 | $223.21 | $232.22 | $223.21 | $226.85 | +1.94% | 1,355,137 |
| Mar 20, 2026 | $230.87 | $231.51 | $219.10 | $222.54 | -3.68% | 1,606,761 |
| Mar 19, 2026 | $230.92 | $232.70 | $225.90 | $231.05 | -5.05% | 1,841,089 |
| Mar 18, 2026 | $248.74 | $249.00 | $242.05 | $243.33 | -4.53% | 1,100,238 |
| Mar 17, 2026 | $255.59 | $259.37 | $253.12 | $254.87 | +0.29% | 437,145 |
| Mar 16, 2026 | $251.15 | $257.21 | $250.75 | $254.13 | +0.90% | 718,893 |
| Mar 13, 2026 | $260.92 | $263.00 | $250.42 | $251.87 | -4.41% | 739,611 |
| Mar 12, 2026 | $263.88 | $265.54 | $258.77 | $263.50 | -0.84% | 999,567 |
| Mar 11, 2026 | $268.41 | $268.41 | $258.00 | $265.72 | +1.20% | 2,456,401 |
| Mar 10, 2026 | $267.32 | $269.33 | $262.07 | $262.57 | -0.17% | 696,331 |
| Mar 9, 2026 | $252.59 | $264.61 | $248.03 | $263.02 | +1.26% | 988,045 |
| Mar 6, 2026 | $251.87 | $262.12 | $250.57 | $259.75 | +1.72% | 1,133,593 |
| Mar 5, 2026 | $257.06 | $258.15 | $247.41 | $255.35 | -2.53% | 825,038 |
| Mar 4, 2026 | $265.25 | $266.27 | $258.90 | $261.97 | -0.17% | 682,285 |
| Mar 3, 2026 | $263.26 | $265.32 | $251.60 | $262.41 | -5.58% | 954,331 |
| Mar 2, 2026 | $283.40 | $285.67 | $269.48 | $277.92 | -0.96% | 962,506 |
| Feb 27, 2026 | $282.33 | $284.50 | $279.00 | $280.61 | -0.07% | 512,024 |
| Feb 26, 2026 | $274.67 | $281.26 | $271.00 | $280.82 | +1.85% | 406,239 |
| Feb 25, 2026 | $276.79 | $277.94 | $272.07 | $275.72 | +0.88% | 442,019 |
| Feb 24, 2026 | $266.15 | $275.56 | $264.45 | $273.32 | +0.90% | 525,484 |
| Feb 23, 2026 | $262.42 | $271.23 | $262.00 | $270.88 | +4.02% | 716,376 |
| Feb 20, 2026 | $254.36 | $261.16 | $252.56 | $260.40 | +2.13% | 850,824 |
| Feb 19, 2026 | $252.34 | $255.50 | $250.00 | $254.96 | +0.31% | 494,755 |
| Feb 18, 2026 | $251.83 | $256.10 | $250.41 | $254.18 | +1.78% | 789,806 |
| Feb 17, 2026 | $244.38 | $249.77 | $241.48 | $249.73 | -0.97% | 462,685 |
| Feb 13, 2026 | $243.50 | $252.74 | $242.16 | $252.18 | +5.33% | 608,696 |
| Feb 12, 2026 | $257.69 | $257.69 | $239.22 | $239.42 | -7.09% | 859,910 |
| Feb 11, 2026 | $260.46 | $263.49 | $252.00 | $257.70 | +1.05% | 466,526 |
| Feb 10, 2026 | $247.67 | $255.35 | $247.63 | $255.01 | +2.69% | 738,773 |
| Feb 9, 2026 | $237.18 | $248.39 | $236.27 | $248.32 | +7.00% | 840,678 |
| Feb 6, 2026 | $230.49 | $234.20 | $229.14 | $232.08 | +3.43% | 946,611 |
| Feb 5, 2026 | $231.41 | $236.24 | $222.97 | $224.39 | -5.94% | 1,130,289 |
| Feb 4, 2026 | $243.94 | $243.99 | $233.81 | $238.56 | -0.05% | 1,107,413 |
| Feb 3, 2026 | $242.89 | $242.89 | $232.97 | $238.67 | +2.44% | 1,291,072 |
| Feb 2, 2026 | $232.52 | $240.26 | $229.74 | $232.99 | -0.58% | 960,382 |
| Jan 30, 2026 | $245.25 | $251.97 | $232.07 | $234.36 | -10.47% | 1,946,627 |
| Jan 29, 2026 | $273.39 | $273.56 | $256.15 | $261.77 | -2.19% | 1,260,042 |
| Jan 28, 2026 | $266.97 | $268.80 | $262.23 | $267.64 | +2.18% | 1,006,358 |
| Jan 27, 2026 | $260.00 | $263.85 | $252.00 | $261.93 | +1.01% | 1,043,521 |
| Jan 26, 2026 | $262.50 | $266.61 | $258.89 | $259.31 | +1.39% | 1,436,746 |
| Jan 23, 2026 | $261.37 | $261.70 | $252.27 | $255.75 | -0.99% | 1,435,301 |
| Jan 22, 2026 | $252.40 | $261.04 | $252.28 | $258.32 | +2.35% | 855,843 |
| Jan 21, 2026 | $256.99 | $258.29 | $249.41 | $252.40 | -0.30% | 1,189,693 |
| Jan 20, 2026 | $253.72 | $255.43 | $250.58 | $253.17 | +3.86% | 1,309,692 |
| Jan 16, 2026 | $239.74 | $243.83 | $236.77 | $243.75 | +1.43% | 912,956 |
| Jan 15, 2026 | $236.06 | $241.48 | $234.95 | $240.32 | +1.26% | 712,797 |
| Jan 14, 2026 | $240.48 | $241.88 | $232.98 | $237.32 | -0.13% | 798,056 |
| Jan 13, 2026 | $234.10 | $238.57 | $231.13 | $237.63 | +2.92% | 857,627 |
| Jan 12, 2026 | $235.18 | $235.18 | $229.60 | $230.89 | +0.93% | 877,145 |
| Jan 9, 2026 | $227.51 | $236.73 | $226.49 | $228.77 | +1.44% | 1,332,988 |
| Jan 8, 2026 | $213.53 | $225.70 | $213.01 | $225.52 | +3.64% | 776,168 |
| Jan 7, 2026 | $215.68 | $218.26 | $211.65 | $217.60 | -0.90% | 772,325 |
| Jan 6, 2026 | $215.00 | $219.58 | $211.61 | $219.58 | +3.37% | 629,651 |
| Jan 5, 2026 | $211.50 | $220.58 | $210.84 | $212.43 | +1.85% | 622,139 |
| Jan 2, 2026 | $208.58 | $210.12 | $202.62 | $208.58 | +0.63% | 535,032 |
| Dec 31, 2025 | $206.73 | $209.43 | $206.38 | $207.28 | -0.48% | 288,256 |
| Dec 30, 2025 | $211.89 | $211.89 | $207.86 | $208.28 | +0.26% | 453,012 |
| Dec 29, 2025 | $209.75 | $212.27 | $205.17 | $207.75 | -4.44% | 800,414 |
| Dec 26, 2025 | $217.11 | $218.60 | $214.88 | $217.41 | +0.74% | 245,377 |
| Dec 24, 2025 | $215.05 | $216.24 | $212.26 | $215.82 | -0.01% | 212,119 |
| Dec 23, 2025 | $215.11 | $216.03 | $212.63 | $215.85 | +0.49% | 428,439 |
| Dec 22, 2025 | $215.55 | $217.50 | $213.26 | $214.79 | +1.37% | 487,041 |
| Dec 19, 2025 | $209.73 | $213.89 | $208.58 | $211.88 | +1.59% | 1,639,324 |
| Dec 18, 2025 | $206.58 | $210.61 | $206.10 | $208.57 | +0.01% | 786,317 |
| Dec 17, 2025 | $211.01 | $211.27 | $206.03 | $208.54 | -0.24% | 570,957 |
| Dec 16, 2025 | $213.00 | $214.19 | $208.83 | $209.05 | -1.46% | 782,679 |
| Dec 15, 2025 | $217.90 | $218.65 | $210.68 | $212.14 | -1.40% | 609,986 |
| Dec 12, 2025 | $218.29 | $220.25 | $214.27 | $215.15 | +0.44% | 645,836 |
| Dec 11, 2025 | $207.90 | $215.16 | $207.90 | $214.21 | +3.03% | 683,515 |
| Dec 10, 2025 | $204.89 | $209.48 | $200.61 | $207.92 | +2.46% | 869,862 |
| Dec 9, 2025 | $200.69 | $203.36 | $200.16 | $202.93 | +1.81% | 571,682 |
| Dec 8, 2025 | $203.52 | $204.48 | $198.99 | $199.32 | -1.89% | 558,529 |
| Dec 5, 2025 | $204.75 | $207.11 | $202.18 | $203.17 | +0.12% | 433,849 |
| Dec 4, 2025 | $201.24 | $204.59 | $201.24 | $202.93 | +0.05% | 358,376 |
| Dec 3, 2025 | $204.66 | $205.79 | $201.83 | $202.83 | -0.27% | 2,166,141 |
| Dec 2, 2025 | $205.69 | $207.18 | $197.53 | $203.38 | -1.81% | 718,300 |
| Dec 1, 2025 | $211.00 | $211.21 | $206.20 | $207.13 | -1.29% | 814,449 |
| Nov 28, 2025 | $208.00 | $210.75 | $207.00 | $209.84 | +1.20% | 470,498 |
| Nov 26, 2025 | $202.78 | $207.93 | $202.78 | $207.36 | +3.27% | 587,734 |
| Nov 25, 2025 | $200.00 | $201.46 | $198.09 | $200.79 | +0.39% | 543,848 |
| Nov 24, 2025 | $191.90 | $200.11 | $191.90 | $200.00 | +4.55% | 839,523 |
| Nov 21, 2025 | $189.54 | $193.26 | $188.47 | $191.30 | +0.71% | 542,315 |
| Nov 20, 2025 | $197.83 | $198.12 | $188.71 | $189.96 | -3.33% | 598,229 |
| Nov 19, 2025 | $198.25 | $199.33 | $193.73 | $196.51 | +0.61% | 488,783 |
| Nov 18, 2025 | $197.43 | $198.54 | $193.85 | $195.31 | +0.10% | 519,001 |
| Nov 17, 2025 | $197.00 | $198.33 | $193.28 | $195.12 | -0.93% | 524,199 |
| Nov 14, 2025 | $190.43 | $198.27 | $190.00 | $196.96 | -0.05% | 916,693 |
| Nov 13, 2025 | $201.48 | $201.50 | $195.86 | $197.05 | -1.44% | 627,484 |
| Nov 12, 2025 | $194.66 | $200.49 | $194.06 | $199.93 | +2.80% | 585,668 |
| Nov 11, 2025 | $195.47 | $195.98 | $192.12 | $194.48 | -0.18% | 400,283 |
| Nov 10, 2025 | $196.60 | $197.02 | $193.10 | $194.84 | +1.42% | 741,931 |
| Nov 7, 2025 | $189.97 | $192.19 | $187.47 | $192.12 | +2.13% | 494,959 |
| Nov 6, 2025 | $189.00 | $191.34 | $187.19 | $188.12 | +0.21% | 679,842 |
| Nov 5, 2025 | $187.56 | $188.95 | $185.52 | $187.72 | +1.63% | 732,558 |
| Nov 4, 2025 | $183.32 | $186.49 | $181.95 | $184.71 | -1.66% | 998,898 |
| Nov 3, 2025 | $186.83 | $188.52 | $185.39 | $187.82 | +0.64% | 950,485 |
| Oct 31, 2025 | $188.50 | $189.47 | $185.48 | $186.63 | -1.20% | 764,682 |
| Oct 30, 2025 | $185.00 | $190.30 | $185.00 | $188.90 | +1.29% | 747,386 |
| Oct 29, 2025 | $190.27 | $190.67 | $184.80 | $186.49 | -0.22% | 800,382 |
| Oct 28, 2025 | $183.14 | $187.49 | $181.50 | $186.91 | +1.60% | 850,542 |
| Oct 27, 2025 | $185.80 | $187.64 | $182.62 | $183.97 | -3.22% | 1,207,095 |
| Oct 24, 2025 | $188.82 | $191.82 | $188.82 | $190.10 | -0.63% | 519,520 |
| Oct 23, 2025 | $193.71 | $195.25 | $190.31 | $191.31 | +0.72% | 1,219,195 |
| Oct 22, 2025 | $190.85 | $194.87 | $188.35 | $189.95 | -1.43% | 1,556,587 |
| Oct 21, 2025 | $194.91 | $197.50 | $192.01 | $192.71 | -6.08% | 2,580,541 |
| Oct 20, 2025 | $207.11 | $207.62 | $204.77 | $205.19 | – | 617,709 |
Seasonality
FNV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.8% | 4.6% | 4.9% | 2.1% | -1.7% | 3.5% | 2.7% | -2.8% | -0.4% | 2.5% | -1.2% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 13.1% | 19.7% | -11.8% | -6.8% | 0.2% | -9.5% | 2.1% | 23.6% | -9.4% | -5.5% | ||
| 2025 | 15.6% | 5.1% | 10.5% | 9.0% | -1.7% | -2.7% | -2.8% | 18.2% | 18.3% | -16.3% | 12.4% | -1.2% |
| 2024 | -2.3% | -3.1% | 14.0% | 1.0% | 2.8% | -4.0% | 8.8% | -5.3% | 2.0% | 6.8% | -7.6% | -3.8% |
| 2023 | 7.5% | -13.0% | 14.6% | 4.1% | -4.2% | -1.7% | 2.3% | -1.3% | -7.0% | -8.9% | -7.8% | -0.8% |
| 2022 | -4.3% | 11.2% | 8.7% | -5.2% | -6.0% | -7.2% | -2.7% | -6.1% | -0.3% | 3.4% | 18.2% | -6.4% |
| 2021 | -4.8% | -10.3% | 17.3% | 11.1% | 7.4% | -2.8% | 10.2% | -8.8% | -10.7% | 9.9% | -3.7% | 0.8% |
| 2020 | 10.0% | -5.4% | -7.2% | 32.8% | 6.3% | -0.4% | 14.4% | -5.9% | -7.1% | -2.2% | -2.6% | -5.6% |
| 2019 | 10.6% | -2.9% | -0.1% | -4.5% | 7.7% | 10.3% | 2.3% | 12.5% | -6.4% | 6.4% | 1.4% | 5.3% |
| 2018 | -4.5% | -8.3% | -2.1% | 3.8% | -0.6% | 3.9% | 0.3% | -12.6% | -1.9% | -0.2% | 10.4% | 2.2% |
| 2017 | 8.8% | -0.7% | 1.8% | 4.0% | 9.5% | -3.0% | 0.4% | 12.9% | -5.0% | 2.5% | 2.2% | -1.2% |