$49.17 +0.46 (%) Franco-Nevada Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
4/17/201549.1249.6848.9549.17659,357
4/17/201559.8460.5759.5360.09248,175
4/16/201549.2949.6448.3348.71813,533
4/16/201560.2460.6659.0259.34410,339
4/15/201549.1949.4048.3848.99608,443
4/15/201561.6361.6960.1060.30446,328
4/14/201549.1049.4048.5148.71508,437
4/14/201561.6661.6660.6460.82224,088
4/13/201549.6249.8548.8449.10418,870
4/13/201562.6962.6961.5061.88183,059
4/10/201549.8550.2149.2249.63421,721
4/10/201562.8563.1562.0062.42223,645
4/9/201548.5749.0948.3549.03534,550
4/9/201561.3361.8060.7161.72320,496
4/8/201550.0050.0048.7049.13589,873
4/8/201562.0262.1561.0661.62327,721
4/7/201551.1051.1049.6449.87520,778
4/7/201563.8363.9062.0262.37224,993
4/6/201551.5851.8750.8951.38715,386
4/6/201564.0164.6163.5564.01257,790
4/2/201549.6750.0048.6649.62709,986
4/2/201562.6863.0061.1462.36303,909
4/1/201548.9949.9548.8949.801,099,188
4/1/201561.9863.0061.8162.80597,628
3/31/201547.8248.6247.6148.54619,885
3/31/201561.0061.7260.6461.38693,378
3/30/201547.3748.3747.1147.91573,122
3/30/201559.9861.3859.5260.83282,494
3/27/201549.1049.1947.8147.98844,810
3/27/201561.3961.4859.9060.39388,148
3/26/201551.3251.9048.9449.59714,562
3/26/201563.6864.6061.0761.92575,875
3/25/201551.2151.4650.0550.11606,312
3/25/201563.8464.3162.2662.26356,537
3/24/201551.7051.9050.7350.81651,351
3/24/201564.8664.8663.4063.42314,485
3/23/201551.5051.9650.6951.88894,780
3/23/201564.0864.9763.4964.78296,758
3/20/201549.7451.2949.7351.27905,337
3/20/201563.0764.5362.9364.31569,128
3/19/201548.6849.8048.2349.22712,118
3/19/201561.7963.3461.3762.55296,361
3/18/201547.6250.1246.8849.411,151,597
3/18/201560.8363.3360.0061.98503,874
3/17/201547.0148.5346.8148.12879,457
3/17/201560.2061.9059.8861.43328,623
3/16/201547.4248.2947.0047.63593,478
3/16/201560.9161.6260.0960.84346,152
3/13/201547.5347.8646.6947.47796,158
3/13/201560.4961.1359.7560.72418,271
3/12/201549.0249.2147.0847.251,074,390
3/12/201562.0062.0059.8360.04685,447
3/11/201546.4948.9745.9348.601,130,601
3/11/201559.0162.4758.4062.00721,915
3/10/201547.4848.6546.0846.651,092,532
3/10/201559.8361.3858.4059.15492,408
3/9/201549.2649.5147.6647.82638,172
3/9/201561.7862.2560.0560.30296,775
3/6/201549.9150.4248.4648.841,173,084
3/6/201562.8163.5461.1561.68587,517
3/5/201551.2052.2750.7251.03507,239
3/5/201563.8665.2063.3763.85408,941
3/4/201551.2851.8550.4550.99503,057
3/4/201564.0364.9362.6063.33310,134
3/3/201552.7753.6151.4451.74561,323
3/3/201565.8666.7464.2264.49273,132
3/2/201552.7153.4651.8852.39609,036
3/2/201566.2867.1165.0865.65370,101
2/27/201553.2153.7052.5252.75551,577
2/27/201566.3767.0765.6865.96394,705
2/26/201552.5953.0952.4252.92411,056
2/26/201565.5366.3665.4866.35331,636
2/25/201551.9452.5751.5452.04488,492
2/25/201564.4665.3364.0864.74259,659
2/24/201551.1552.0450.6951.38591,059
2/24/201564.6965.4063.8164.18371,836
2/23/201550.3051.6950.1051.65728,677
2/23/201563.3865.0063.1264.88255,637
2/20/201550.9351.5950.2650.48774,449
2/20/201563.5564.5462.9663.39385,047
2/19/201552.1052.2450.3150.53954,779
2/19/201565.4965.4962.9062.99476,276
2/18/201550.1352.6049.9852.271,369,672
2/18/201562.3165.3062.2065.05584,930
2/17/201551.5051.7549.9250.15926,307
2/17/201564.1164.1861.8861.88842,173
2/13/201553.1253.8652.1952.32486,198
2/13/201566.3367.0065.0765.07345,389
2/12/201552.7052.9051.7452.31752,782
2/12/201566.1966.1964.6065.27389,033
2/11/201552.3352.6950.8251.62877,984
2/11/201566.1266.4564.3165.25459,823
2/10/201553.5053.6552.3352.331,435,763
2/10/201566.5267.1865.8065.84611,761
2/9/201554.8155.2653.6554.42759,486
2/9/201568.5568.8366.8267.86387,584
2/6/201555.3055.3253.7854.09916,120
2/6/201568.8169.3567.3067.68503,973
2/5/201557.0857.9656.4457.30648,730
2/5/201571.0672.1670.1871.28438,182
  • Showing 1-100 of 2,170 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center