Franco-Nevada Corporation - Price History

Monthly price history for FNV (Franco-Nevada Corporation)

DateAdjusted priceReal price
March 2024 119.02 USD 119.02 USD
February 2024 105.28 USD 105.28 USD
January 2024 108.25 USD 108.25 USD
December 2023 110.81 USD 110.81 USD
November 2023 111.75 USD 112.10 USD
October 2023 121.17 USD 121.55 USD
September 2023 133.07 USD 133.49 USD
August 2023 143.16 USD 143.96 USD
July 2023 145.03 USD 145.84 USD
June 2023 141.81 USD 142.60 USD
May 2023 144.24 USD 145.39 USD
April 2023 150.58 USD 151.78 USD
March 2023 144.65 USD 145.80 USD
February 2023 126.25 USD 127.57 USD
January 2023 145.18 USD 146.70 USD
December 2022 135.07 USD 136.48 USD
November 2022 144.28 USD 146.12 USD
October 2022 122.03 USD 123.58 USD
September 2022 117.98 USD 119.48 USD
August 2022 118.38 USD 120.20 USD
July 2022 126.04 USD 127.98 USD
June 2022 129.58 USD 131.58 USD
May 2022 139.58 USD 142.06 USD
April 2022 148.52 USD 151.16 USD
March 2022 156.74 USD 159.52 USD
February 2022 144.25 USD 147.12 USD
January 2022 129.71 USD 132.29 USD
December 2021 135.60 USD 138.29 USD
November 2021 134.51 USD 137.49 USD
October 2021 139.74 USD 142.83 USD
September 2021 127.10 USD 129.91 USD
August 2021 142.39 USD 145.85 USD
July 2021 156.11 USD 159.91 USD
June 2021 141.63 USD 145.07 USD
May 2021 145.77 USD 149.61 USD
April 2021 135.67 USD 139.24 USD
March 2021 122.07 USD 125.29 USD
February 2021 104.03 USD 107.02 USD
January 2021 116.00 USD 119.33 USD
December 2020 121.83 USD 125.33 USD
November 2020 129.07 USD 133.04 USD
October 2020 132.47 USD 136.55 USD
September 2020 135.41 USD 139.58 USD
August 2020 145.73 USD 150.48 USD
July 2020 154.80 USD 159.85 USD
June 2020 135.23 USD 139.64 USD
May 2020 135.87 USD 140.58 USD
April 2020 127.78 USD 132.21 USD
March 2020 96.18 USD 99.52 USD
February 2020 103.65 USD 107.50 USD
January 2020 109.57 USD 113.64 USD
December 2019 99.60 USD 103.30 USD
November 2019 94.56 USD 98.32 USD
October 2019 93.27 USD 96.97 USD
September 2019 87.68 USD 91.16 USD
August 2019 93.68 USD 97.66 USD
July 2019 83.29 USD 86.83 USD
June 2019 81.42 USD 84.88 USD
May 2019 74.04 USD 77.19 USD
April 2019 68.76 USD 71.68 USD
March 2019 71.99 USD 75.05 USD
February 2019 72.09 USD 75.39 USD
January 2019 74.25 USD 77.64 USD
December 2018 67.10 USD 70.17 USD
November 2018 65.67 USD 68.91 USD
October 2018 59.50 USD 62.43 USD
September 2018 59.61 USD 62.55 USD
August 2018 60.75 USD 63.99 USD
July 2018 69.54 USD 73.25 USD
June 2018 69.32 USD 73.02 USD
May 2018 66.75 USD 70.55 USD
April 2018 67.14 USD 70.96 USD
March 2018 64.71 USD 68.39 USD
February 2018 66.07 USD 70.06 USD
January 2018 72.03 USD 76.39 USD
December 2017 75.39 USD 79.95 USD
November 2017 76.30 USD 81.15 USD
October 2017 74.69 USD 79.44 USD
September 2017 72.85 USD 77.48 USD
August 2017 76.72 USD 81.82 USD
July 2017 67.94 USD 72.46 USD
June 2017 67.66 USD 72.16 USD
May 2017 69.74 USD 74.62 USD
April 2017 63.67 USD 68.12 USD
March 2017 61.23 USD 65.51 USD
February 2017 60.18 USD 64.61 USD
January 2017 60.58 USD 65.04 USD
December 2016 55.66 USD 59.76 USD
November 2016 53.74 USD 57.92 USD
October 2016 60.74 USD 65.46 USD
September 2016 64.83 USD 69.87 USD
August 2016 64.59 USD 69.82 USD
July 2016 71.25 USD 77.03 USD
June 2016 70.36 USD 76.06 USD
May 2016 58.43 USD 63.36 USD
April 2016 64.70 USD 70.16 USD
March 2016 56.60 USD 61.38 USD
February 2016 54.76 USD 59.59 USD
January 2016 40.53 USD 44.11 USD
December 2015 42.04 USD 45.75 USD
November 2015 43.83 USD 47.91 USD
October 2015 46.37 USD 50.69 USD
September 2015 40.27 USD 44.02 USD
August 2015 39.47 USD 43.36 USD
July 2015 36.90 USD 40.54 USD
June 2015 43.38 USD 47.65 USD
May 2015 46.66 USD 51.48 USD
April 2015 46.98 USD 51.83 USD
March 2015 44.00 USD 48.54 USD
February 2015 47.61 USD 52.75 USD
January 2015 51.99 USD 57.60 USD
December 2014 44.40 USD 49.19 USD
November 2014 44.98 USD 50.02 USD
October 2014 42.04 USD 46.75 USD
September 2014 43.95 USD 48.88 USD
August 2014 50.43 USD 56.29 USD
July 2014 50.66 USD 56.55 USD
June 2014 51.37 USD 57.34 USD
May 2014 41.51 USD 46.54 USD
April 2014 42.97 USD 48.17 USD
March 2014 40.91 USD 45.86 USD
February 2014 45.57 USD 51.15 USD
January 2014 43.11 USD 48.45 USD
December 2013 36.20 USD 40.74 USD
November 2013 35.80 USD 40.35 USD
October 2013 39.79 USD 44.91 USD
September 2013 40.04 USD 45.26 USD
August 2013 40.07 USD 45.35 USD
July 2013 37.23 USD 42.19 USD
June 2013 31.51 USD 35.77 USD
May 2013 36.70 USD 41.73 USD
April 2013 38.32 USD 43.63 USD
March 2013 39.98 USD 45.59 USD
February 2013 42.25 USD 48.24 USD
January 2013 46.75 USD 53.43 USD
December 2012 49.97 USD 57.17 USD
November 2012 49.14 USD 56.28 USD
October 2012 50.19 USD 57.53 USD
September 2012 51.37 USD 58.93 USD
August 2012 45.11 USD 51.80 USD
July 2012 42.50 USD 48.85 USD
June 2012 39.28 USD 45.20 USD
May 2012 36.42 USD 41.94 USD
April 2012 38.91 USD 44.86 USD
March 2012 37.25 USD 42.98 USD
February 2012 38.22 USD 44.15 USD
January 2012 39.12 USD 45.22 USD
December 2011 32.90 USD 38.07 USD
November 2011 36.57 USD 42.36 USD
October 2011 34.29 USD 39.76 USD
September 2011 31.08 USD 36.07 USD
August 2011 36.95 USD 42.93 USD
July 2011 36.03 USD 41.90 USD
June 2011 32.10 USD 37.37 USD
May 2011 33.05 USD 38.50 USD
April 2011 33.89 USD 39.51 USD
March 2011 31.42 USD 36.66 USD
February 2011 29.20 USD 34.09 USD
January 2011 23.87 USD 27.89 USD
December 2010 28.52 USD 33.36 USD
November 2010 28.38 USD 33.22 USD
October 2010 29.56 USD 34.62 USD
September 2010 26.93 USD 31.56 USD
August 2010 25.33 USD 29.71 USD
July 2010 26.04 USD 30.57 USD
June 2010 26.10 USD 30.66 USD
May 2010 24.18 USD 28.54 USD
April 2010 24.37 USD 28.76 USD
March 2010 22.72 USD 26.82 USD
February 2010 22.11 USD 26.10 USD
January 2010 21.64 USD 25.54 USD
December 2009 22.83 USD 26.95 USD
November 2009 22.88 USD 27.13 USD
October 2009 20.87 USD 24.75 USD
September 2009 22.12 USD 26.24 USD
August 2009 21.54 USD 25.54 USD
July 2009 21.39 USD 25.37 USD
June 2009 20.30 USD 24.07 USD
May 2009 23.26 USD 27.72 USD
April 2009 17.77 USD 21.18 USD
March 2009 18.12 USD 21.59 USD
February 2009 17.40 USD 20.73 USD
January 2009 17.44 USD 20.79 USD
December 2008 14.56 USD 17.36 USD
November 2008 11.12 USD 13.37 USD
October 2008 11.95 USD 14.38 USD
September 2008 15.66 USD 18.84 USD
August 2008 16.59 USD 19.96 USD
July 2008 17.44 USD 20.97 USD
June 2008 20.00 USD 24.06 USD
May 2008 18.15 USD 21.97 USD
April 2008 14.71 USD 17.80 USD
March 2008 15.59 USD 18.86 USD
February 2008 19.02 USD 23.01 USD
January 2008 16.02 USD 19.39 USD
December 2007 12.61 USD 15.26 USD

FNV

List: Contenders

Price: 119.02USD

52 week price:
102.29
161.25

Dividend Yield: 1.35%

5-year range yield:
0.69%
1.37%

Forward Dividend Yield: 1.23%

Payout Ratio: 40.68%

Payout Ratio Range:
32.32%
437.50%

Dividend Per Share: 1.44 USD

Earnings Per Share: 3.54 USD

P/E Ratio: 30.75

Exchange: NYQ

Sector: Basic Materials

Industry: Gold

Volume: 997400

Ebitda: 134.2 million

Market Capitalization: 20.6 billion

Average Dividend Frequency: 6

Years Paying Dividends: 17

DGR3: 9.29%

DGR5: 7.28%

DGR10: 8.18%

Links: