$54.71 +0.07 (%) Franco-Nevada Corp - NYSE

Nov. 21, 2014 | 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
11/21/201455.9356.2554.1054.71911,508
11/21/201462.6163.1860.8861.55368,487
11/20/201454.2155.3353.3754.64798,604
11/20/201461.2562.6060.3561.83341,370
11/19/201455.9556.2352.9353.191,362,008
11/19/201463.2063.7160.0860.34613,745
11/18/201454.6756.3854.3056.321,531,392
11/18/201462.0263.7261.4063.69682,029
11/17/201452.2854.2951.7553.861,098,804
11/17/201459.4461.3758.6260.85398,821
11/14/201449.4852.9549.1052.521,148,979
11/14/201456.3959.7655.7359.26602,675
11/13/201451.4452.0849.8850.18686,875
11/13/201458.5059.1056.7557.10290,693
11/12/201451.5452.2849.8051.07921,841
11/12/201458.2959.0056.3157.86549,436
11/11/201448.3051.8948.2850.711,254,766
11/11/201454.8858.7654.7757.63530,692
11/10/201450.1350.1547.5547.861,094,026
11/10/201456.8156.8154.0954.45525,774
11/7/201447.2950.8247.2850.541,518,954
11/7/201453.6957.5753.6957.34601,020
11/6/201445.8748.2245.5546.721,261,872
11/6/201452.0155.0752.0053.43907,840
11/5/201445.1546.8344.6644.981,468,300
11/5/201451.7053.3950.9451.281,031,682
11/4/201448.1448.1445.9946.27869,309
11/4/201454.6354.8852.4852.75515,104
11/3/201446.9248.9646.4848.271,035,176
11/3/201452.8455.7052.6554.98619,490
10/31/201446.3147.4545.0746.752,236,979
10/31/201452.2453.5651.0152.761,324,318
10/30/201449.9550.0948.3648.411,049,442
10/30/201455.7156.0054.1754.18737,170
10/29/201452.0153.2050.6250.77923,195
10/29/201458.1059.2556.6956.84523,006
10/28/201452.5452.6351.6852.51640,060
10/28/201458.7559.0057.8558.60403,208
10/27/201453.4153.7851.9852.05660,558
10/27/201460.2460.3858.4258.50315,277
10/24/201452.7753.7952.4653.57498,980
10/24/201459.0160.4158.8760.27363,731
10/23/201451.7953.4051.5252.95745,220
10/23/201458.5359.9858.0059.45440,609
10/22/201453.3653.4052.0052.25794,295
10/22/201460.0260.2458.3858.75514,213
10/21/201455.8655.9453.8053.89734,649
10/21/201462.5462.8160.4060.49407,724
10/20/201453.5655.5653.0355.36940,480
10/20/201460.0162.7059.9362.50617,509
10/17/201454.5354.5352.6153.43806,600
10/17/201460.8861.0859.1360.25465,321
10/16/201455.2456.0054.2054.69910,889
10/16/201462.7163.5161.0861.51863,648
10/15/201453.7856.0652.7155.441,342,691
10/15/201460.7463.3859.5662.401,055,173
10/14/201452.6154.2452.1953.471,058,663
10/14/201459.3161.2658.6660.48841,438
10/13/201451.7353.4151.6151.76573,984
10/10/201452.0852.8650.7451.261,181,357
10/10/201458.3859.0056.8957.66560,446
10/9/201452.0952.2551.0052.181,232,100
10/9/201457.9058.3256.8858.06909,355
10/8/201447.9152.2147.6651.911,563,683
10/8/201453.7758.0053.3857.681,269,461
10/7/201448.7849.3846.9147.16874,306
10/7/201454.4355.0552.3952.69738,646
10/6/201447.0448.1346.6447.94626,583
10/6/201452.8453.5552.3053.36290,816
10/3/201447.5847.8146.7346.75939,845
10/3/201453.2653.8552.6052.65511,428
10/2/201448.9749.0047.7048.53669,212
10/2/201454.6354.6353.2154.33405,423
10/1/201449.1049.7548.4548.51688,670
10/1/201455.0255.6154.1654.30332,736
9/30/201448.7949.5948.3048.88456,310
9/30/201454.6155.4254.0754.97528,639
9/29/201449.7450.2249.1449.14363,988
9/29/201455.8156.0054.7854.82246,556
9/26/201449.8250.0249.2149.46410,445
9/26/201455.6555.7654.7955.16371,385
9/25/201448.3750.0047.8349.87663,025
9/25/201453.8655.5353.2155.34437,854
9/24/201449.7349.7648.4848.79789,318
9/24/201455.2055.2653.8853.95935,393
9/23/201449.8750.4848.9850.21588,911
9/23/201454.9155.8954.1055.57366,685
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
  • Showing 1-100 of 2,066 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center