$72.35 -0.12 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201673.6375.2871.5772.35712,184
8/26/201694.8796.6292.6694.07515,560
8/25/201671.8774.3771.5572.47955,051
8/25/201693.1696.1592.6193.66581,100
8/24/201675.3575.3571.2872.271,377,745
8/24/201698.0098.0092.2693.34737,775
8/23/201678.0378.3476.2976.40305,183
8/23/2016100.95101.1298.5198.56401,070
8/22/201676.4677.8776.3777.77371,525
8/22/201698.88100.8698.72100.76384,570
8/19/201677.7278.1376.0577.62892,162
8/19/201699.46100.6197.9099.80410,170
8/18/201678.9379.1778.3778.88328,342
8/18/2016101.04101.53100.11100.67282,395
8/17/201677.5978.8376.4778.72567,533
8/17/2016100.07101.2298.58101.14444,890
8/16/201678.2879.0977.2778.27380,905
8/16/2016100.82101.6199.41100.52289,099
8/15/201678.0078.8977.8577.95831,719
8/15/2016101.24101.92100.50100.76378,914
8/12/201679.7080.0077.4177.77399,150
8/12/2016102.87103.67100.31100.80506,511
8/11/201679.1979.7478.0478.58403,156
8/11/2016103.69103.81101.25101.97336,589
8/10/201680.8381.1678.8579.03522,521
8/10/2016104.86105.69102.96103.18363,107
8/9/201677.9179.6377.9179.30398,928
8/9/2016104.02104.49103.24104.05362,550
8/8/201677.1178.4076.6477.63566,266
8/8/2016101.50103.19100.84102.49307,709
8/5/201676.9377.7576.2977.11557,212
8/5/2016101.24102.42100.68101.57311,827
8/4/201678.0579.1677.9378.64381,793
8/4/2016101.93103.03101.71102.51245,952
8/3/201678.0978.3676.5477.93464,529
8/3/2016102.47102.47100.20101.88362,874
8/2/201679.0879.6278.5278.60628,951
8/2/2016103.39104.17102.25102.99513,043
8/1/201676.8678.4576.1277.88309,846
7/29/201676.3477.5575.6377.03553,986
7/29/201699.99101.1299.05100.67399,544
7/28/201675.3275.8473.9675.20294,020
7/28/201699.4499.8697.5198.96268,827
7/27/201673.8075.9171.8075.11611,678
7/27/201697.72100.0095.1499.18395,126
7/26/201673.0673.5772.5773.08577,547
7/26/201696.7297.3395.8996.44350,181
7/25/201672.8372.8471.2772.55514,110
7/25/201696.2896.2894.3095.88322,030
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
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center