Franco-Nevada Corp $56.55

down -1.27


31/7/2014 04:02 PM  |  NYSE : FNV  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
7/31/201462.8762.8761.2861.69270,099
7/30/201457.7257.9356.8057.82269,554
7/30/201462.8163.1062.0063.05232,360
7/29/201458.3359.0057.6758.23564,004
7/29/201463.4564.0362.3963.26398,498
7/28/201457.6758.4157.4858.22343,669
7/28/201462.4063.0962.1562.92269,773
7/25/201456.2258.3156.1757.69432,387
7/25/201460.4462.8660.4462.40322,331
7/24/201456.4456.7056.1056.32230,812
7/24/201460.7060.8760.2560.54300,876
7/23/201456.7257.6656.5756.71318,588
7/23/201460.8861.9460.7460.89194,434
7/22/201456.7057.1256.1856.52249,594
7/22/201460.8461.3860.3760.68285,409
7/21/201456.5056.8555.6256.75246,866
7/21/201460.7661.0259.7460.97282,080
7/18/201455.9956.5755.5256.39523,918
7/18/201460.2160.7359.6660.45428,008
7/17/201456.3357.0455.8556.51611,032
7/17/201460.4661.3460.0460.84617,302
7/16/201455.3156.0154.8255.83460,122
7/16/201459.6260.1759.1760.06437,217
7/15/201456.6657.2254.6154.79928,725
7/15/201460.3961.3258.7958.79600,404
7/14/201456.8657.2156.1456.77697,507
7/14/201461.0061.3760.1360.82539,502
7/11/201458.4859.7057.8158.19774,681
7/11/201462.5363.9462.0162.53707,634
7/10/201459.8960.4558.2858.381,159,481
7/10/201463.7564.4162.0762.16840,633
7/9/201458.0758.9758.0758.71693,908
7/9/201461.9962.8661.9062.57829,628
7/8/201456.7257.6956.2957.62550,629
7/8/201460.5361.5760.0861.44456,617
7/7/201456.2657.0055.7456.39364,312
7/7/201459.8060.8659.3560.34354,058
7/4/201460.0060.3059.8960.0047,536
7/3/201456.6456.6955.5156.63205,021
7/3/201460.4660.4659.2959.75279,531
7/2/201457.2457.9256.5457.01455,594
7/2/201461.1061.6660.2660.85378,586
7/1/201457.8858.1156.0556.23475,448
6/30/201455.9457.3955.3457.34441,389
6/30/201459.9761.2559.0861.25392,795
6/27/201456.0356.4655.5856.30278,363
6/27/201459.7860.2559.3659.97200,143
6/26/201454.9256.3254.6556.07441,651
6/26/201458.7860.2258.6659.90257,117
6/25/201455.0056.0554.8255.20308,179
6/25/201459.0260.1258.9459.18349,102
6/24/201456.3656.4455.0755.14474,184
6/24/201460.4760.5059.1759.33513,078
6/23/201455.1656.0654.9855.92366,225
6/23/201459.1860.1759.0159.97323,759
6/20/201455.0455.8354.7055.21631,800
6/20/201459.1760.1158.8659.26582,787
6/19/201452.9455.6052.7055.471,102,421
6/19/201457.4160.1657.0859.971,151,612
6/18/201450.8352.0250.5452.01543,536
6/18/201455.4056.4354.9156.42350,798
6/17/201449.5650.6849.4050.55365,301
6/17/201453.7355.0653.7355.02432,752
6/16/201450.5250.7349.5550.07461,396
6/16/201455.1055.1053.8254.30372,458
6/13/201449.9750.7349.3750.41585,806
6/13/201454.2855.1053.6254.79235,882
6/12/201448.3050.2448.2950.06640,209
6/12/201452.6454.5652.4554.36420,731
6/11/201447.0048.1546.7848.11593,898
6/11/201451.1452.3550.8352.30389,782
6/10/201446.4846.8946.2346.88270,177
6/10/201450.7651.1350.4651.13316,002
6/9/201446.4046.6046.1546.31210,821
6/9/201450.6150.8650.3450.51126,354
6/6/201447.2947.2946.1346.42254,516
6/6/201451.7151.7150.4450.75333,124
6/5/201447.3447.5346.6447.20271,825
6/5/201451.8451.9751.0351.46205,423
6/4/201446.3546.9745.8446.79334,122
6/4/201450.6551.3850.0751.30213,682
6/3/201445.9146.4545.5046.34308,816
6/3/201450.2050.6849.6950.49186,524
6/2/201446.0646.2045.6745.87296,347
6/2/201450.1450.3349.6750.02365,214
5/30/201446.2246.5945.4246.54481,176
5/30/201450.1150.5049.2850.31561,781
5/29/201445.5847.1445.2846.16410,236
5/29/201449.5151.0649.5050.09215,600
5/28/201446.0046.2545.4045.72493,383
5/28/201450.0050.1949.4449.73327,533
5/27/201447.6747.8646.0746.30636,027
5/27/201451.6451.8750.1050.26380,034
5/26/201452.5752.7452.1252.2523,075
5/23/201448.8349.0048.2648.58225,785
5/23/201453.0753.2352.4952.7891,854
5/22/201448.9249.5948.8649.02305,436
5/22/201453.5454.0353.3453.58138,054
5/21/201448.8648.9648.2748.61251,599
5/21/201453.3153.4752.7653.12142,270
Trading Center