$48.71 -1.00 (%) Franco-Nevada Corp - NYSE

Dec. 19, 2014 | 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
12/19/201449.6450.3448.5948.714,740,181
12/19/201457.3258.4356.4556.82733,316
12/18/201448.5949.9147.8149.71836,267
12/18/201456.3357.9055.5057.51421,891
12/17/201446.1248.2145.8947.661,086,746
12/17/201453.9655.9453.4555.58620,887
12/16/201448.2048.2045.4945.991,187,089
12/16/201455.9456.0052.8953.51790,100
12/15/201448.3449.4446.1346.141,188,148
12/15/201456.3157.3553.7953.79548,176
12/12/201450.4250.9049.0249.11754,498
12/12/201458.5458.7656.7656.93459,403
12/11/201451.2352.4950.4950.54587,580
12/11/201459.5960.5258.2458.26423,879
12/10/201452.9554.3051.6252.02826,648
12/10/201461.0062.2559.3259.84536,376
12/9/201452.5953.7551.9452.95854,690
12/9/201460.1061.2959.4160.64715,707
12/8/201451.3851.8849.3651.21810,048
12/8/201458.8059.5456.6958.89629,658
12/5/201451.4652.2050.5350.84984,444
12/5/201459.0059.7057.7458.13539,613
12/4/201453.8554.2752.1352.41663,723
12/4/201461.1661.7059.3059.79448,179
12/3/201452.5354.5952.1153.77806,104
12/3/201459.7461.9859.4561.11696,864
12/2/201450.8152.5350.4852.061,138,597
12/2/201458.3959.8657.5559.33703,550
12/1/201451.0652.5449.9452.491,721,094
12/1/201458.0059.5356.8259.151,149,494
11/28/201451.9652.0349.7850.02876,825
11/28/201458.7459.3756.9657.21697,791
11/27/201461.0161.3359.4159.41177,356
11/26/201455.5755.6854.6854.78647,499
11/26/201462.7062.7061.4661.60544,923
11/25/201453.4555.4253.2955.29808,624
11/25/201460.3763.0760.0063.07933,786
11/24/201454.2754.5753.0253.44644,006
11/24/201460.9361.3859.8860.29429,748
11/21/201455.9356.2554.1054.71911,508
11/21/201462.6163.1860.8861.55368,487
11/20/201454.2155.3353.3754.64798,604
11/20/201461.2562.6060.3561.83341,370
11/19/201455.9556.2352.9353.191,362,008
11/19/201463.2063.7160.0860.34613,745
11/18/201454.6756.3854.3056.321,531,392
11/18/201462.0263.7261.4063.69682,029
11/17/201452.2854.2951.7553.861,098,804
11/17/201459.4461.3758.6260.85398,821
11/14/201449.4852.9549.1052.521,148,979
11/14/201456.3959.7655.7359.26602,675
11/13/201451.4452.0849.8850.18686,875
11/13/201458.5059.1056.7557.10290,693
11/12/201451.5452.2849.8051.07921,841
11/12/201458.2959.0056.3157.86549,436
11/11/201448.3051.8948.2850.711,254,766
11/11/201454.8858.7654.7757.63530,692
11/10/201450.1350.1547.5547.861,094,026
11/10/201456.8156.8154.0954.45525,774
11/7/201447.2950.8247.2850.541,518,954
11/7/201453.6957.5753.6957.34601,020
11/6/201445.8748.2245.5546.721,261,872
11/6/201452.0155.0752.0053.43907,840
11/5/201445.1546.8344.6644.981,468,300
11/5/201451.7053.3950.9451.281,031,682
11/4/201448.1448.1445.9946.27869,309
11/4/201454.6354.8852.4852.75515,104
11/3/201446.9248.9646.4848.271,035,176
11/3/201452.8455.7052.6554.98619,490
10/31/201446.3147.4545.0746.752,236,979
10/31/201452.2453.5651.0152.761,324,318
10/30/201449.9550.0948.3648.411,049,442
10/30/201455.7156.0054.1754.18737,170
10/29/201452.0153.2050.6250.77923,195
10/29/201458.1059.2556.6956.84523,006
10/28/201452.5452.6351.6852.51640,060
10/28/201458.7559.0057.8558.60403,208
10/27/201453.4153.7851.9852.05660,558
10/27/201460.2460.3858.4258.50315,277
10/24/201452.7753.7952.4653.57498,980
10/24/201459.0160.4158.8760.27363,731
10/23/201451.7953.4051.5252.95745,220
10/23/201458.5359.9858.0059.45440,609
10/22/201453.3653.4052.0052.25794,295
10/22/201460.0260.2458.3858.75514,213
10/21/201455.8655.9453.8053.89734,649
10/21/201462.5462.8160.4060.49407,724
10/20/201453.5655.5653.0355.36940,480
10/20/201460.0162.7059.9362.50617,509
10/17/201454.5354.5352.6153.43806,600
10/17/201460.8861.0859.1360.25465,321
10/16/201455.2456.0054.2054.69910,889
10/16/201462.7163.5161.0861.51863,648
10/15/201453.7856.0652.7155.441,342,691
10/15/201460.7463.3859.5662.401,055,173
10/14/201452.6154.2452.1953.471,058,663
10/14/201459.3161.2658.6660.48841,438
10/13/201451.7353.4151.6151.76573,984
10/10/201452.0852.8650.7451.261,181,357
10/10/201458.3859.0056.8957.66560,446
  • Showing 1-100 of 2,087 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center