$58.35 +0.49 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
12/2/201658.6759.1958.1658.35834,742
12/2/201677.6578.6577.2277.50782,396
12/1/201657.8558.2556.8357.861,085,377
12/1/201677.8377.8376.0577.05879,785
11/30/201658.5658.8757.4757.92681,121
11/30/201678.9279.0077.3378.03910,077
11/29/201658.1359.6258.0559.24634,543
11/29/201678.3780.1078.1679.55533,011
11/28/201657.3259.4356.6459.27753,912
11/28/201676.9679.7575.9879.55646,637
11/25/201656.9957.2356.1656.42404,073
11/25/201676.8377.2075.9376.72341,679
11/24/201676.0176.6376.0076.2575,813
11/23/201655.9857.0754.7856.991,032,691
11/23/201675.3776.9273.8876.87901,060
11/22/201658.5558.6657.5258.08730,921
11/22/201678.1878.8777.1878.10484,693
11/21/201658.4159.1057.7858.27652,065
11/21/201678.4479.2077.4978.20465,194
11/18/201657.5257.9156.5957.49741,986
11/18/201677.7178.1776.4577.70644,853
11/17/201659.9261.1657.7258.271,147,310
11/17/201680.5282.0477.9978.65901,190
11/16/201658.5659.6858.1359.62966,254
11/16/201678.7580.2378.0280.16864,967
11/15/201656.1858.6655.5258.541,817,765
11/15/201676.0078.9375.1478.641,261,529
11/14/201656.5657.5253.8755.862,904,341
11/14/201676.6278.0673.1675.671,825,099
11/11/201662.1662.7257.1057.222,002,589
11/11/201684.0184.6877.3677.561,673,752
11/10/201666.5766.5761.5162.331,441,889
11/10/201689.7989.7982.9783.931,005,074
11/9/201668.2868.2864.8667.10908,269
11/9/201691.0091.3587.3389.74717,475
11/8/201665.9767.1964.4565.19572,565
11/8/201687.6189.6185.8986.76406,212
11/7/201666.3966.4764.6965.24634,153
11/7/201688.0088.5486.6387.21416,366
11/4/201668.2468.4866.5767.39555,754
11/4/201691.6691.8289.2790.30438,064
11/3/201666.6868.2466.0468.21723,498
11/3/201689.1791.3288.3991.29827,988
11/2/201668.0969.3666.3066.74949,734
11/2/201691.5492.8488.8589.34705,146
11/1/201666.7068.1566.1767.26729,103
11/1/201688.9391.2588.4390.13691,287
10/31/201664.3565.5063.6765.46366,155
10/31/201686.1987.8885.3687.79371,829
10/28/201663.2364.9163.0264.20574,241
10/28/201684.7987.1184.3385.98505,376
10/27/201664.2164.2162.7763.52382,526
10/27/201685.7585.7884.1084.90489,138
10/26/201664.7465.4363.0163.58602,233
10/26/201686.6287.4284.2285.06530,682
10/25/201664.3465.4064.1164.86497,498
10/25/201686.0087.2085.5986.65515,855
10/24/201665.7266.1663.5064.08566,871
10/24/201687.4488.3384.9585.71479,185
10/21/201666.3166.5165.5266.00346,943
10/21/201688.0688.7487.3887.99268,145
10/20/201666.3966.6865.6066.50744,662
10/20/201687.5988.1686.6787.83642,198
10/19/201666.8566.9265.6866.201,083,474
10/19/201687.5287.7885.5486.77548,143
10/18/201665.2766.1563.8266.03702,009
10/18/201685.3186.8083.7086.62725,270
10/17/201663.6664.9163.6564.67377,687
10/17/201683.5785.1983.5784.86340,590
10/14/201664.2565.3963.0263.33472,100
10/14/201684.8785.8982.7283.27426,429
10/13/201663.2266.0862.8664.62853,500
10/13/201683.8587.2483.3385.41596,372
10/12/201662.0764.1962.0763.61578,353
10/12/201682.4884.9582.4884.39518,742
10/11/201663.3163.6061.7661.98829,430
10/11/201683.9083.9481.9082.08504,282
10/10/201663.9764.1263.1063.67276,969
10/7/201664.5565.2362.3063.45781,682
10/7/201685.5186.0582.9484.30652,458
10/6/201662.8564.3262.2563.31986,716
10/6/201682.7984.9382.3983.63661,983
10/5/201665.2365.5163.0164.521,138,598
10/5/201685.9986.3583.0085.02746,471
10/4/201666.9167.0064.0964.561,346,658
10/4/201687.9888.1984.6185.19883,636
10/3/201669.5670.1867.6568.90762,255
10/3/201691.0092.1188.8290.30441,313
9/30/201671.9472.5669.7069.87594,573
9/30/201694.2795.0991.4691.66499,392
9/29/201670.8271.2969.5770.79545,502
9/29/201692.6793.1991.2693.11375,998
9/28/201670.5271.7869.1771.17563,499
9/28/201693.2394.2791.6293.28586,137
9/27/201670.7270.8469.6570.41385,050
9/27/201693.8593.9092.3392.92403,010
9/26/201672.3672.5171.2371.31369,842
9/26/201695.2695.4294.0094.23445,719
9/23/201673.8973.9971.4571.87632,957
9/23/201696.6697.0794.1294.58462,490
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center