$69.30 +0.69 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:00 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
4/28/201666.7869.0566.6668.611,115,368
4/28/201683.8686.6583.8086.07823,490
4/27/201666.8966.9264.7866.48763,378
4/27/201684.7184.7182.0083.88717,726
4/26/201665.5866.5865.2466.47603,961
4/26/201682.8384.0182.5083.90529,472
4/25/201667.0667.0665.1265.32734,444
4/25/201685.1485.1482.5882.88503,758
4/22/201667.1467.6865.8666.781,447,045
4/22/201685.0785.8783.6384.73838,562
4/21/201669.5070.1266.6867.201,276,251
4/21/201687.8889.0084.8585.50945,164
4/20/201669.5271.4868.8769.251,134,110
4/20/201688.2490.2587.0887.52693,012
4/19/201669.9270.2569.1569.481,092,691
4/19/201688.9989.0787.6088.03557,389
4/18/201668.2468.3166.7867.97707,916
4/18/201688.0088.1485.9387.02414,060
4/15/201666.2767.6765.3967.58925,826
4/15/201684.8686.8484.2386.84647,473
4/14/201667.2067.5465.3366.371,091,479
4/14/201685.7286.5583.9185.29671,270
4/13/201668.4069.0567.0567.20829,873
4/13/201687.2788.1385.9186.12673,522
4/12/201668.1669.5967.0069.13921,274
4/12/201687.9288.8886.3288.25813,817
4/11/201666.3367.8065.8667.601,190,476
4/11/201685.9887.5485.2087.24990,104
4/8/201664.5865.5664.3365.13680,001
4/8/201684.0885.2083.7184.77531,437
4/7/201663.9864.7963.7964.22925,213
4/7/201684.4585.1883.7984.48870,481
4/6/201661.8463.3461.5562.96693,060
4/6/201681.5882.7680.9782.43562,710
4/5/201661.5662.5760.1462.40773,696
4/5/201681.3882.3279.4782.11745,905
4/4/201661.1461.1859.7260.22546,310
4/4/201679.5579.7277.8378.69467,512
4/1/201659.5561.0659.5261.061,200,955
4/1/201677.8279.7177.6379.36958,585
3/31/201663.0063.4561.3061.38661,638
3/31/201681.4681.9079.5979.76786,513
3/30/201663.5064.2762.1362.741,260,414
3/30/201682.8083.1180.6181.30846,448
3/29/201661.1064.1360.7463.94952,664
3/29/201680.9283.7680.0383.56666,431
3/28/201660.8661.0459.3160.821,064,498
3/28/201680.3480.4478.2780.13590,153
3/24/201660.6362.1860.5161.37697,889
3/24/201680.2082.5880.2081.17792,512
3/23/201661.9362.0460.2860.701,971,680
3/23/201681.4281.6579.5480.231,155,698
3/22/201665.6165.9663.6063.93989,021
3/22/201685.7186.4883.0483.27660,587
3/21/201665.1666.1164.0864.92835,101
3/21/201685.0986.2983.8084.85539,531
3/18/201664.9166.2164.2465.642,706,292
3/18/201683.8586.2083.3785.511,740,169
3/17/201666.7768.4065.3265.721,629,017
3/17/201686.6088.8984.9185.171,723,820
3/16/201660.6166.2859.8766.151,943,200
3/16/201681.2286.9780.0186.781,399,693
3/15/201658.9360.9857.9760.851,044,843
3/15/201678.3781.4677.5181.43975,091
3/14/201661.8662.2958.9359.311,137,114
3/14/201682.0082.7178.2478.60963,020
3/11/201660.9063.4060.6961.381,445,092
3/11/201680.9883.8180.3681.171,065,130
3/10/201658.5660.8858.2760.561,349,279
3/10/201677.7681.3377.5080.861,008,135
3/9/201656.4158.5755.5557.911,106,458
3/9/201675.7477.6574.5076.801,023,980
3/8/201658.6558.8256.2457.02881,197
3/8/201678.4878.5075.3776.50717,128
3/7/201657.9358.8757.0457.671,131,453
3/7/201677.7478.6675.8876.621,242,192
3/4/201658.0660.9956.5557.261,977,751
3/4/201677.9481.7675.4276.331,540,718
3/3/201657.9559.1157.2657.711,316,280
3/3/201678.4279.2676.7677.301,336,125
3/2/201657.5958.0056.7357.771,128,787
3/2/201677.3077.9776.5277.63845,964
3/1/201659.6659.6756.5157.401,138,871
3/1/201680.5980.5975.7877.101,593,586
2/29/201659.6460.4559.2859.59840,759
2/29/201680.4581.8280.1780.751,265,332
2/26/201659.0060.2458.7259.261,001,266
2/26/201680.0681.5079.4580.091,130,065
2/25/201659.0960.7158.7060.23988,893
2/25/201680.7282.6279.8281.50962,775
2/24/201660.2662.0958.5259.232,148,509
2/24/201683.1485.8680.2081.181,992,070
2/23/201658.7359.3658.0559.241,206,963
2/23/201680.8782.0079.9481.571,100,484
2/22/201656.7059.0756.7057.701,459,529
2/22/201678.0480.7877.7579.813,772,743
2/19/201656.6658.2356.2457.421,615,936
2/19/201678.1280.2077.7578.751,928,541
2/18/201653.3357.3653.1557.232,458,994
2/18/201673.0278.8472.7278.791,742,943
  • Showing 1-100 of 2,421 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center