$52.75 -0.17 (%) Franco-Nevada Corp - NYSE

Feb. 27, 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
2/27/201553.2153.7052.5252.75551,577
2/27/201566.3767.0765.6865.96346,151
2/26/201552.5953.0952.4252.92411,056
2/26/201565.5366.3665.4866.35331,636
2/25/201551.9452.5751.5452.04488,492
2/25/201564.4665.3364.0864.74259,659
2/24/201551.1552.0450.6951.38591,059
2/24/201564.6965.4063.8164.18371,836
2/23/201550.3051.6950.1051.65728,677
2/23/201563.3865.0063.1264.88255,637
2/20/201550.9351.5950.2650.48774,449
2/20/201563.5564.5462.9663.39385,047
2/19/201552.1052.2450.3150.53954,779
2/19/201565.4965.4962.9062.99476,276
2/18/201550.1352.6049.9852.271,369,672
2/18/201562.3165.3062.2065.05584,930
2/17/201551.5051.7549.9250.15926,307
2/17/201564.1164.1861.8861.88842,173
2/13/201553.1253.8652.1952.32486,198
2/13/201566.3367.0065.0765.07345,389
2/12/201552.7052.9051.7452.31752,782
2/12/201566.1966.1964.6065.27389,033
2/11/201552.3352.6950.8251.62877,984
2/11/201566.1266.4564.3165.25459,823
2/10/201553.5053.6552.3352.331,435,763
2/10/201566.5267.1865.8065.84611,761
2/9/201554.8155.2653.6554.42759,486
2/9/201568.5568.8366.8267.86387,584
2/6/201555.3055.3253.7854.09916,120
2/6/201568.8169.3567.3067.68503,973
2/5/201557.0857.9656.4457.30648,730
2/5/201571.0672.1670.1871.28438,182
2/4/201556.5758.2456.0957.37792,649
2/4/201570.4873.2570.4772.24533,391
2/3/201557.4057.4055.5556.23970,582
2/3/201571.3572.1569.2269.61711,869
2/2/201556.6458.8456.6358.011,079,617
2/2/201571.4974.1071.4373.04491,350
1/30/201554.6457.7654.3757.601,001,288
1/30/201569.7773.3369.3173.33789,045
1/29/201554.3655.5352.9354.621,014,284
1/29/201568.2469.6766.9768.96492,667
1/28/201557.9958.6255.4155.921,077,066
1/28/201572.3072.9669.3570.06465,656
1/27/201556.7858.6756.4558.511,315,376
1/27/201570.5272.6970.0972.60669,866
1/26/201553.8255.9353.6055.88839,438
1/26/201567.2769.7466.6869.71550,694
1/23/201554.9555.1253.7654.61861,941
1/23/201568.4968.4966.7167.91458,845
1/22/201555.9756.8555.3055.39846,832
1/22/201569.0270.1768.5668.95506,450
1/21/201557.8657.9554.5155.741,350,966
1/21/201569.4769.9366.9968.75874,243
1/20/201555.5157.5954.9057.031,238,762
1/20/201566.3569.6466.2669.22932,487
1/19/201565.4666.3564.6365.94152,583
1/16/201554.2155.5653.8154.971,618,734
1/16/201565.2066.6664.7365.96896,609
1/15/201552.2454.0450.9053.492,151,130
1/15/201562.1364.7161.0064.091,305,652
1/14/201552.1752.6549.9450.661,079,579
1/14/201562.2662.8659.6960.34604,428
1/13/201554.7854.9151.2151.571,234,939
1/13/201565.4465.5761.2261.60759,371
1/12/201552.6154.6452.4654.101,195,138
1/12/201562.1865.3562.1864.93824,984
1/9/201550.9752.2150.8052.09803,752
1/9/201560.3761.9660.2561.74587,688
1/8/201551.5052.2450.1350.57658,423
1/8/201561.0261.7159.3859.79473,189
1/7/201551.4252.8351.1651.49895,426
1/7/201560.8262.5660.6560.86735,549
1/6/201551.9253.2551.6152.431,257,321
1/6/201561.4462.8160.8162.06921,841
1/5/201549.6852.1949.4951.691,167,146
1/5/201558.3061.2858.3060.93525,371
1/2/201548.2250.0047.8449.07746,986
1/2/201556.8858.5556.0857.72375,120
12/31/201449.0249.8448.6349.19510,891
12/31/201457.2357.9056.4057.21230,276
12/30/201448.9450.4048.8249.21570,660
12/30/201457.2958.4956.8157.32307,083
12/29/201449.7249.7247.9548.15510,269
12/29/201457.9957.9955.8156.06225,018
12/26/201449.5750.2048.8149.82394,914
12/24/201446.7848.4846.6448.03335,262
12/24/201454.5556.3654.2456.11156,515
12/23/201446.7448.4746.6146.81545,208
12/23/201454.5156.3054.1754.49286,695
12/22/201449.0049.4046.8146.861,251,917
12/22/201456.9757.4054.4954.53560,702
12/19/201449.6450.3448.5948.714,740,181
12/19/201457.3258.4356.4556.82733,316
12/18/201448.5949.9147.8149.71836,267
12/18/201456.3357.9055.5057.51421,891
12/17/201446.1248.2145.8947.661,086,746
12/17/201453.9655.9453.4555.58620,887
12/16/201448.2048.2045.4945.991,187,089
12/16/201455.9456.0052.8953.51790,100
  • Showing 1-100 of 2,132 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center