$42.46 +0.03 (%) Franco-Nevada Corp - NYSE

Sep. 4, 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
9/3/201542.3543.9242.1642.431,051,941
9/3/201556.4157.6455.6255.99393,090
9/2/201542.4043.0541.7443.021,181,300
9/2/201556.0057.1555.2557.06632,261
9/1/201543.4043.8742.5042.53949,705
9/1/201557.1457.6456.2056.23651,231
8/31/201542.8043.5342.1943.361,090,894
8/31/201556.9357.4055.7557.00904,740
8/28/201542.1444.0542.1443.631,050,063
8/28/201556.0058.4156.0057.67485,420
8/27/201540.4142.4640.1042.361,615,786
8/27/201553.4656.1153.2055.94757,963
8/26/201542.3342.3340.2040.451,706,019
8/26/201556.3956.3953.6153.83969,230
8/25/201544.4144.4542.2142.891,601,247
8/25/201558.6058.8555.9357.28634,194
8/24/201544.1446.8743.4143.712,266,846
8/24/201558.8461.9457.5757.781,116,470
8/21/201547.7448.0045.9846.291,964,982
8/21/201562.4762.8760.5860.98701,884
8/20/201546.5747.7546.0047.352,559,759
8/20/201560.9462.4760.3661.931,003,085
8/19/201544.8745.8544.7145.521,242,769
8/19/201558.7760.1058.6759.66629,131
8/18/201544.3545.0643.8744.57886,631
8/18/201558.3058.8857.4558.17413,894
8/17/201544.9245.3544.3045.161,132,850
8/17/201558.6359.5057.8959.05558,803
8/14/201545.3145.4143.5544.101,037,042
8/14/201559.2459.2856.9357.66466,367
8/13/201546.0846.5044.2644.601,597,388
8/13/201560.6860.6857.8858.23650,174
8/12/201544.8947.0244.7446.972,413,883
8/12/201558.4660.9958.2160.94919,382
8/11/201543.5644.2941.6444.171,855,034
8/11/201557.0458.0154.4757.84721,485
8/10/201541.0743.2940.2043.061,435,687
8/10/201554.7156.2852.8256.15523,363
8/7/201540.2241.8340.0540.631,058,023
8/7/201552.7054.6052.7053.40538,661
8/6/201539.7340.9639.1640.301,252,567
8/6/201552.3153.7551.5552.84642,419
8/5/201540.3740.5939.2739.441,053,087
8/5/201552.9153.3151.7851.97435,111
8/4/201539.9640.7739.7540.031,126,733
8/4/201552.4253.5152.3252.77501,192
8/3/201540.2540.5039.3139.63501,829
7/31/201540.9541.0640.1340.54961,412
7/31/201553.0053.3252.3053.10817,328
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
  • Showing 1-100 of 2,264 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!