Franco-Nevada Corporation - Price History
Monthly price history for FNV (Franco-Nevada Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 1.35%
Forward Dividend Yield: 1.23%
Payout Ratio: 40.68%
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 millionMarket Capitalization: 20.6 billion
Average Dividend Frequency: 6
Years Paying Dividends: 17
DGR3: 9.29%
DGR5: 7.28%
DGR10: 8.18%