FRANCO-NEVADA $41.24

up +1.07


22/5/2013 04:22 PM  |  NYSE : FNV  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

FNV historical data

Date Open High Low Close Volume
5/22/2013 40.58 41.99 40.38 41.24 5262
5/21/2013 39.60 40.93 39.43 40.17 5627
5/20/2013 38.56 41.02 38.11 40.71 4054
5/17/2013 39.86 39.86 38.51 38.85 5758
5/16/2013 39.94 40.59 39.25 40.35 6001
5/15/2013 40.94 41.20 40.03 40.40 4645
5/14/2013 41.82 42.18 41.19 41.33 3853
5/13/2013 42.40 42.50 42.01 42.23 2126
5/10/2013 42.78 42.92 41.52 42.62 5122
5/9/2013 43.73 44.97 43.25 43.66 5401
5/8/2013 43.80 44.20 42.84 43.97 4025
5/7/2013 42.25 42.95 41.76 42.87 4279
5/6/2013 42.64 42.90 42.37 42.64 4129
5/3/2013 43.41 43.41 42.17 42.69 7804
5/2/2013 43.40 43.63 42.49 42.96 4458
5/1/2013 42.70 43.60 42.46 43.00 4141
4/30/2013 42.33 43.64 41.66 43.63 4509
4/29/2013 43.20 43.56 42.39 42.43 4910
4/26/2013 43.56 43.88 42.54 42.73 5410
4/25/2013 42.24 44.43 42.14 43.37 9591
4/24/2013 39.20 41.61 39.15 41.53 5472
4/23/2013 39.00 39.17 38.58 38.80 8836
4/22/2013 38.42 39.02 38.04 38.98 5884
4/19/2013 38.02 38.20 37.06 37.69 11825
4/18/2013 35.08 37.24 34.82 37.08 8608
4/17/2013 35.38 35.70 34.53 34.66 10720
4/16/2013 36.38 36.98 35.50 35.52 8286
4/15/2013 38.06 38.06 35.10 35.33 15873
4/12/2013 40.32 40.36 39.17 39.91 5298
4/11/2013 41.56 41.64 40.79 40.89 3802
4/10/2013 43.22 43.43 41.56 41.70 3839
4/9/2013 42.51 43.61 42.48 43.49 4292
4/8/2013 43.30 43.40 42.47 42.65 1899
4/5/2013 43.57 43.88 43.15 43.30 3383
4/4/2013 42.38 43.63 41.04 43.54 6947
4/3/2013 44.18 44.66 42.23 42.62 5363
4/2/2013 44.68 45.14 43.99 44.22 2610
4/1/2013 45.46 45.69 44.75 44.90 1692
3/28/2013 45.32 45.71 45.19 45.59 2907
3/27/2013 44.92 45.63 44.91 45.61 2227
3/26/2013 44.64 45.03 44.47 44.96 2062
3/25/2013 44.81 45.26 44.50 44.61 4554
3/22/2013 44.94 45.70 44.50 45.19 2955
3/21/2013 44.04 44.80 44.00 44.68 3604
3/20/2013 45.08 45.08 43.20 44.24 6702
3/19/2013 45.80 46.31 45.11 46.06 4517
3/18/2013 45.77 46.66 45.77 46.01 5291
3/15/2013 47.22 47.26 45.14 45.80 5741
3/14/2013 46.77 47.24 46.18 47.15 2987
3/13/2013 47.97 48.14 46.91 47.04 3346
3/12/2013 46.99 47.97 46.99 47.60 1000
3/11/2013 46.79 47.07 46.52 46.68 2877
3/8/2013 46.33 47.24 45.91 46.63 3020
3/7/2013 46.64 47.02 45.72 46.37 5221
3/6/2013 45.30 46.87 44.88 46.62 6978
3/5/2013 45.24 45.67 44.83 45.00 5665
3/4/2013 46.73 46.82 44.67 45.05 5657
3/1/2013 48.23 48.27 46.86 46.94 2616
2/28/2013 48.48 49.08 47.62 48.24 3108
2/27/2013 48.76 48.87 48.02 48.76 2575
2/26/2013 48.28 49.44 47.70 49.09 3040
2/25/2013 48.20 48.81 48.12 48.27 2987
2/22/2013 47.23 48.43 47.01 48.26 2878
2/21/2013 47.68 48.65 47.26 47.47 4439
2/20/2013 48.65 49.23 47.51 47.68 5285
2/19/2013 49.68 50.04 49.08 49.65 3336
2/15/2013 51.23 51.26 48.28 50.23 7105
2/14/2013 51.98 52.52 51.65 51.81 1429
2/13/2013 53.34 53.40 51.89 52.14 2891
2/12/2013 53.00 53.73 52.99 53.33 334
2/11/2013 53.60 53.70 52.65 53.06 2321
2/8/2013 54.16 54.26 53.87 54.02 842
2/7/2013 53.43 54.63 53.43 54.36 1455
2/6/2013 54.58 55.08 53.56 53.79 2894
2/5/2013 54.82 55.20 54.61 54.83 2645
2/4/2013 54.09 54.96 54.00 54.70 1765
2/1/2013 53.77 54.59 53.72 54.19 1732
1/31/2013 53.82 54.30 53.30 53.43 2452
1/30/2013 53.78 54.56 53.78 54.25 3178
1/29/2013 52.30 53.62 52.09 53.60 2572
1/28/2013 51.37 52.16 51.15 52.03 3537
1/25/2013 52.64 52.64 51.08 51.77 3142
1/24/2013 53.75 53.79 52.37 52.71 3655
1/23/2013 54.58 55.12 53.73 53.95 3230
1/22/2013 55.35 55.73 54.60 54.97 2455
1/18/2013 56.59 56.59 55.35 55.40 1856
1/17/2013 56.33 56.78 55.88 56.40 1430
1/16/2013 56.46 56.77 56.32 56.49 1221
1/15/2013 56.32 56.93 56.20 56.74 412
1/14/2013 56.44 56.85 56.26 56.35 1083
1/11/2013 56.65 56.69 55.94 56.38 1441
1/10/2013 56.90 57.11 56.12 56.52 2101
1/9/2013 56.85 57.13 56.38 56.60 1118
1/8/2013 56.39 56.86 56.16 56.71 1396
1/7/2013 56.59 56.64 56.12 56.19 1806
1/4/2013 56.00 56.76 55.72 56.68 1996
1/3/2013 58.44 58.44 56.16 56.38 2330
1/2/2013 58.25 59.03 58.08 58.17 2939
12/31/2012 56.51 57.75 56.51 57.17 2625
12/28/2012 56.86 57.30 56.55 56.69 1817
Marketplace
Trading Center