$72.55 -1.23 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 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
7/22/201673.3474.0473.1773.78278,889
7/22/201696.2097.4895.8197.04279,465
7/21/201673.2574.3272.6474.01680,749
7/21/201695.2697.0494.8496.97512,757
7/20/201674.3675.1572.5772.80697,847
7/20/201697.3797.9594.7395.06665,716
7/19/201676.0376.4975.3175.85549,813
7/19/201698.4899.6298.1198.83379,248
7/18/201674.9876.0974.5976.03366,445
7/18/201697.3698.6396.8198.42296,441
7/15/201675.4776.1874.8775.17409,848
7/15/201697.3898.3497.0097.18395,695
7/14/201675.6276.4374.5076.21773,327
7/14/201697.6698.8696.3198.34750,685
7/13/201676.7678.4076.7677.51482,151
7/13/2016100.46102.0099.65100.68403,264
7/12/201678.5778.8775.7275.75749,799
7/12/2016102.70102.7498.6898.68676,712
7/11/201678.3479.1777.5378.87563,197
7/11/2016102.43103.82101.50103.60569,512
7/8/201677.4879.8675.4579.28729,459
7/8/2016100.94104.1398.24103.39633,293
7/7/201679.0479.1776.6477.24603,481
7/7/2016102.11102.1299.40100.45492,342
7/6/201678.8680.2277.9179.72959,267
7/6/2016102.77104.19101.48103.24858,449
7/5/201678.6578.7176.8178.151,054,368
7/5/2016100.81102.0799.65101.71692,960
7/4/2016101.97102.9898.7099.34242,352
7/1/201677.5578.9677.2778.72526,306
6/30/201674.9476.3874.0676.06626,800
6/30/201697.3898.9496.2198.24700,110
6/29/201673.5874.9673.4974.37818,152
6/29/201695.7597.3595.6196.52557,131
6/28/201671.7473.1571.2372.81717,911
6/28/201693.4895.4992.9794.88586,827
6/27/201673.2074.3970.5372.54908,952
6/27/201695.1596.9392.4994.83684,386
6/24/201671.3972.8670.4472.431,489,458
6/24/201692.5094.4791.1394.051,385,219
6/23/201668.5969.5967.7568.061,386,021
6/23/201687.3588.8086.5586.89496,152
6/22/201669.0569.3467.8568.861,139,616
6/22/201687.6488.6286.9988.41493,887
6/21/201669.4969.9768.5968.81835,754
6/21/201688.9189.6087.8988.02412,719
6/20/201669.5070.8568.8370.60765,793
6/20/201688.9990.7788.0090.57463,106
6/17/201671.5771.9069.2970.543,259,945
6/17/201692.4392.6089.1990.821,497,129
6/16/201671.3472.8869.9571.011,809,557
6/16/201692.4095.0690.4991.951,002,699
6/15/201669.2471.4167.9470.501,161,610
6/15/201688.9991.9887.9091.08809,576
6/14/201670.2970.3468.7569.021,045,083
6/14/201690.0690.3788.3688.69514,922
6/13/201672.2072.5869.4970.37911,814
6/13/201692.2392.9888.8890.14418,519
6/10/201670.9271.9470.3370.951,018,840
6/10/201689.9191.5589.5490.48422,278
6/9/201669.5570.8669.3670.65459,067
6/9/201688.5990.1088.2989.88289,694
6/8/201670.4670.9469.0469.50767,782
6/8/201689.1789.9087.7888.29511,357
6/7/201669.2169.4668.0968.57433,311
6/7/201688.6388.9386.9387.56373,438
6/6/201669.6669.9467.9569.29630,497
6/6/201690.0090.2987.5888.73484,263
6/3/201666.9869.9466.9869.621,359,373
6/3/201686.9290.5086.8390.13876,818
6/2/201663.9364.7463.1963.88431,687
6/2/201683.8984.8282.9183.76344,162
6/1/201663.8165.3863.2764.26640,654
6/1/201683.5385.6482.7883.85653,716
5/31/201662.8264.7962.7263.36692,171
5/31/201682.5584.6681.9882.941,535,319
5/30/201680.9781.6880.9181.6884,556
5/27/201663.2063.9462.2762.81577,670
5/27/201682.6183.1381.1881.80480,146
5/26/201664.9164.9862.6763.44635,418
5/26/201683.9883.9981.3782.16509,335
5/25/201661.6764.0560.7763.76912,753
5/25/201680.9083.4879.8283.08582,369
5/24/201663.9365.0861.7861.791,297,482
5/24/201684.0085.6681.2281.27746,746
5/23/201664.5865.9763.9264.87394,070
5/20/201665.5465.7864.2065.521,427,530
5/20/201685.8086.2984.2886.00818,656
5/19/201663.0465.3061.7664.831,357,471
5/19/201682.5585.6981.1684.95746,842
5/18/201668.6168.6563.9164.131,481,604
5/18/201688.9689.0383.2583.521,086,376
5/17/201668.2469.8467.2269.72847,405
5/17/201688.2090.1987.0289.95644,919
5/16/201669.0769.9568.0968.43667,268
5/16/201688.8890.1287.8588.22452,655
5/13/201668.3968.5667.2567.74833,458
5/13/201687.5388.7587.0887.66567,909
5/12/201669.1870.2567.8668.09856,735
5/12/201688.7289.9487.1487.39434,133
  • Showing 1-100 of 2,480 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center