$47.49 +0.63 (%) Franco-Nevada Corp - NYSE

Jul. 2, 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
7/3/201559.8660.3059.2260.3072,802
7/2/201547.0347.6846.8547.49685,867
7/2/201559.0159.9858.9359.56325,891
7/1/201547.5747.9046.6346.86473,830
6/30/201547.7148.5047.4047.65761,528
6/30/201559.1860.4759.0459.57546,280
6/29/201548.7248.9447.6648.03527,392
6/29/201560.1860.6059.1259.61436,025
6/26/201548.3648.9748.0748.62559,738
6/26/201560.3560.5259.5259.83394,034
6/25/201549.0349.1348.1548.64527,117
6/25/201560.7360.7359.4059.96623,444
6/24/201549.1349.5848.7048.93572,677
6/24/201560.6761.3160.3760.61524,128
6/23/201548.0849.0248.0048.52625,660
6/23/201559.7060.5059.3959.79414,234
6/22/201548.2448.7648.0648.45461,333
6/22/201559.1360.0058.8259.67312,703
6/19/201549.4450.3648.4348.95918,606
6/19/201560.5561.8059.4260.081,458,687
6/18/201550.5050.6349.6349.98661,236
6/18/201561.4961.4960.4861.15460,333
6/17/201548.2249.8048.0449.76752,285
6/17/201559.3060.9559.2060.86447,041
6/16/201548.1548.5847.7948.40725,964
6/16/201559.2859.8558.9659.58379,737
6/15/201547.5848.7047.4048.34719,792
6/15/201558.6760.0458.5059.54467,178
6/12/201547.9848.1847.5747.69439,912
6/12/201559.1859.3458.5658.84319,823
6/11/201548.0848.3147.5148.18542,937
6/11/201559.1559.3358.4759.23274,967
6/10/201549.6249.6747.9448.301,277,661
6/10/201560.2260.6858.8259.17680,294
6/9/201549.7849.7848.0548.33847,662
6/9/201561.3861.4259.2759.58611,004
6/8/201550.3150.3248.8349.61625,583
6/8/201562.2162.2560.7361.49318,714
6/5/201549.7650.0949.0849.97909,837
6/5/201562.4162.5761.4062.19403,071
6/4/201550.6651.0450.2950.49745,329
6/4/201563.0863.7062.8463.11516,822
6/3/201551.3051.9450.7851.17418,879
6/3/201564.1664.5663.2663.74315,842
6/2/201551.5952.1951.3151.77447,453
6/2/201564.3864.9963.6464.24244,183
6/1/201551.9452.0750.9051.09444,678
6/1/201564.6365.1063.8864.13296,649
5/29/201551.5452.2351.4251.48476,987
5/29/201564.6765.3163.9663.96557,866
5/28/201551.2951.8850.8651.81638,544
5/28/201564.3464.4963.6264.43489,728
5/27/201551.2951.4750.6651.45396,412
5/27/201563.9764.2263.0964.11243,133
5/26/201551.8051.8051.0151.37600,607
5/26/201564.3064.3063.4063.79293,262
5/25/201564.7165.4464.1764.6121,159
5/22/201552.6353.1652.1752.62321,829
5/22/201564.5765.2464.1364.71234,796
5/21/201553.8753.8752.6552.73485,001
5/21/201565.8165.8164.2864.37401,345
5/20/201553.4454.5053.2653.91429,831
5/20/201565.2166.3965.1165.78368,549
5/19/201554.0954.0952.9453.23773,127
5/19/201566.0666.2564.6965.06555,230
5/18/201554.3754.8654.1154.50362,371
5/15/201554.2755.0354.0854.38813,427
5/15/201565.4866.1965.2065.37664,795
5/14/201555.2956.0454.6054.79738,512
5/14/201566.1866.9865.5065.78443,140
5/13/201554.3955.1654.2754.63753,839
5/13/201565.0465.9165.0465.41411,332
5/12/201553.7154.1253.3653.81556,856
5/12/201564.9565.0064.2064.51429,268
5/11/201553.3153.7552.7553.26570,880
5/11/201564.3664.8963.8564.57356,666
5/8/201553.3153.8352.7053.30696,891
5/8/201564.3065.0463.9164.42468,818
5/7/201552.7554.6652.6353.771,627,635
5/7/201563.9966.4463.4564.2113,135,885
5/6/201554.7154.9752.4152.851,074,910
5/6/201565.6365.9463.1663.64744,142
5/5/201554.5054.5553.7854.261,094,917
5/5/201565.7565.8564.8165.48768,699
5/4/201554.0354.1853.2053.87859,758
5/4/201565.6365.6364.4965.20544,085
5/1/201552.8553.6052.2653.371,046,634
5/1/201564.2965.2163.4664.88814,538
4/30/201550.6951.9450.2551.83777,887
4/30/201561.4462.8360.6662.64606,984
4/29/201551.0851.6550.6051.41588,388
4/29/201561.4961.9260.7261.74236,297
4/28/201549.9551.4649.7850.94701,579
4/28/201560.6561.9560.1761.35372,969
4/27/201549.7651.2249.4649.67726,422
4/27/201560.4061.8160.0160.08468,098
4/24/201550.1550.7249.0949.24423,199
4/24/201560.8961.6859.7360.04328,294
4/23/201549.5650.7749.2150.31441,699
4/23/201560.5861.6260.1561.03422,392
  • Showing 1-100 of 2,220 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!