$40.54 +0.29 (%) Franco-Nevada Corp - NYSE

Jul. 31, 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
7/30/201540.3540.7639.4740.251,096,763
7/30/201552.6453.0951.3552.35760,096
7/29/201540.9341.3639.9140.911,213,200
7/29/201552.8553.2251.6652.97779,471
7/28/201541.3041.4640.2040.861,083,323
7/28/201553.7253.8552.2452.84563,446
7/27/201540.5441.9140.0840.731,954,136
7/27/201552.5054.5852.1853.061,206,114
7/24/201538.7740.8138.2040.791,856,772
7/24/201550.8353.2649.9653.261,082,120
7/23/201540.5740.6238.9339.381,581,989
7/23/201552.5752.8950.7451.29822,014
7/22/201539.6140.924.0040.311,273,126
7/22/201551.7053.3350.9452.57791,644
7/21/201540.3741.3340.0540.431,546,943
7/21/201552.2953.4151.9052.35845,626
7/20/201541.9541.9639.4939.642,647,125
7/20/201554.6054.6051.3551.501,864,320
7/17/201544.1944.3242.7642.961,330,575
7/17/201557.4657.4655.5655.751,254,964
7/16/201544.3344.5543.3144.521,068,680
7/16/201557.1557.7655.9257.71910,156
7/15/201544.7944.7944.2144.43802,848
7/15/201557.4657.7856.6157.30559,437
7/14/201545.4745.8545.1045.30551,382
7/14/201558.0058.4657.5157.66321,787
7/13/201545.0945.8844.9645.50764,225
7/13/201557.4658.3257.4457.86581,098
7/10/201546.1046.1045.4045.71779,971
7/10/201558.4658.6757.7357.97756,607
7/9/201547.0147.0145.7846.05588,696
7/9/201559.5759.6258.3258.50395,432
7/8/201546.9647.0945.9246.38593,540
7/8/201559.6160.0058.4559.08476,957
7/7/201547.0547.0545.3946.621,225,218
7/7/201560.0560.0558.0059.29721,194
7/6/201547.5748.6947.3848.06606,316
7/6/201560.2661.5659.8760.81551,205
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
  • Showing 1-100 of 2,240 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!