Franco-Nevada Corp $49.88

up +0.82


23/9/2014 01:20 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
9/22/201449.9250.0048.6749.061,114,463
9/22/201454.8155.0053.6254.15506,377
9/19/201451.4551.6749.9450.211,254,897
9/19/201456.3556.3654.7855.131,462,363
9/18/201452.3952.6951.1351.70790,980
9/18/201457.4257.7356.0056.53568,026
9/17/201453.5653.8352.3952.67563,049
9/17/201458.9958.9957.7357.98418,749
9/16/201453.1653.9552.5453.34530,829
9/16/201458.4459.2758.0158.58297,752
9/15/201453.0053.4552.8052.99452,577
9/15/201458.9459.1358.4858.57252,880
9/12/201453.3353.3552.3152.82543,221
9/12/201459.1059.1057.9258.62499,770
9/11/201453.0854.0252.7453.88488,838
9/11/201458.4559.6358.1259.57290,115
9/10/201453.7954.2753.0453.50504,513
9/10/201459.1959.5658.1058.50291,681
9/9/201453.5554.8253.0854.52590,285
9/9/201459.0860.0858.4359.76276,176
9/8/201455.4455.4453.7653.88662,503
9/8/201460.3060.4058.9459.05268,343
9/5/201455.3755.8654.6555.81461,990
9/5/201460.2560.7759.5160.57256,757
9/4/201456.5056.7154.4554.77868,964
9/4/201461.3161.5459.2459.43558,817
9/3/201455.5356.4855.4856.201,155,271
9/3/201460.8961.5360.7661.27384,966
9/2/201455.3456.5255.2555.38552,950
9/2/201460.4961.5860.3560.53511,424
8/29/201455.6656.9355.6656.29426,053
8/29/201460.4961.7960.4661.26481,404
8/28/201456.3956.4155.6655.89267,834
8/28/201461.2861.2860.4460.44239,642
8/27/201455.9856.3855.1355.68308,881
8/27/201461.1661.4560.3660.42295,987
8/26/201455.9456.0955.4755.74358,081
8/26/201461.2561.4560.7861.06445,756
8/25/201455.6655.8454.8955.29362,583
8/25/201461.2361.2860.2960.72305,240
8/22/201455.6656.2655.4155.90355,473
8/22/201460.9161.5360.7261.17417,396
8/21/201457.3057.9655.3255.431,273,130
8/21/201462.7763.4660.5660.62687,816
8/20/201458.2058.8557.8558.08555,251
8/20/201463.6464.4463.2963.55597,918
8/19/201458.4058.7557.7558.25502,076
8/19/201463.6764.1263.1263.85315,854
8/18/201457.9858.6857.8358.54476,895
8/18/201463.0963.8663.0963.75236,325
8/15/201457.3258.4957.2858.21624,399
8/15/201462.3163.8062.2863.41347,521
8/14/201458.2158.7057.1258.101,551,757
8/14/201463.4564.0462.3063.38654,768
8/13/201460.9961.4760.7060.87404,659
8/13/201466.6267.1266.3266.41335,430
8/12/201459.5961.3859.5960.58502,028
8/12/201465.2167.1265.1466.23368,712
8/11/201458.4859.1958.4359.08216,611
8/11/201464.1064.6864.0764.56175,923
8/8/201459.9860.6258.3258.52467,926
8/8/201465.7066.5463.9864.10466,718
8/7/201457.9660.6657.7560.07638,644
8/7/201462.9066.3062.9065.62743,279
8/6/201457.5058.6257.1858.22528,233
8/6/201462.7664.0062.5863.57376,704
8/5/201455.8556.8254.8056.58435,971
8/5/201461.1462.2560.1262.00325,004
8/4/201456.8156.9055.3755.86330,322
8/1/201457.0057.4456.1556.66384,602
8/1/201462.1362.6561.3261.94238,145
7/31/201457.4757.5656.2256.55364,832
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
Trading Center