$63.54 +0.74 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201762.9863.9662.6063.54709,046
1/13/201783.2683.9882.3583.44779,785
1/12/201763.2163.5062.1662.80896,476
1/12/201782.6483.1581.6382.41707,002
1/11/201761.4662.4460.2061.92728,585
1/11/201781.5982.0179.8181.62457,683
1/10/201761.7162.4161.4061.78519,332
1/10/201781.7582.3681.1681.71448,909
1/9/201762.4162.5061.1161.47731,448
1/9/201783.3183.3180.8281.27486,604
1/6/201762.4063.3260.3161.28920,686
1/6/201782.5083.5579.9581.08639,076
1/5/201761.7863.5761.6163.18793,007
1/5/201782.4984.0081.8583.66700,846
1/4/201761.5261.6360.2960.97548,568
1/4/201781.9382.1880.3981.15491,308
1/3/201759.6060.9459.3060.87691,135
1/3/201780.0481.8479.7181.77468,695
12/30/201661.5762.6459.7459.76782,147
12/30/201683.0184.2480.2280.28534,318
12/29/201660.2261.4659.8061.39852,381
12/29/201681.6682.9781.0082.92524,929
12/28/201658.6759.9658.3659.451,017,375
12/28/201679.3681.2479.2180.66536,460
12/27/201658.3459.0858.1358.86461,520
12/23/201657.2558.4957.0857.90661,975
12/23/201677.3679.2077.3078.42359,736
12/22/201656.5957.3356.2557.26647,474
12/22/201676.4077.3276.0077.27625,444
12/21/201657.1857.2356.3956.94603,244
12/21/201676.5076.7175.4876.35627,256
12/20/201655.5457.0054.6956.811,184,445
12/20/201674.9176.2273.2675.941,108,158
12/19/201656.5657.5556.2557.191,102,221
12/19/201675.8177.1275.3276.73671,453
12/16/201655.1956.8854.8656.532,494,132
12/16/201674.1575.8173.6775.212,972,823
12/15/201653.9255.0553.3154.771,303,059
12/15/201672.0473.7971.4473.071,052,176
12/14/201657.8458.9255.2355.271,575,815
12/14/201676.0877.1273.3073.361,239,002
12/13/201656.9657.6456.5257.461,015,924
12/13/201674.5775.6174.1475.42621,946
12/12/201656.7257.6355.7757.11971,143
12/12/201674.4575.7173.1774.97615,379
12/9/201656.7057.2556.1456.39934,489
12/9/201674.8375.4673.9974.34796,673
12/8/201657.2157.6856.5557.071,102,329
12/8/201675.9576.3874.7775.21888,255
12/7/201657.8276.2556.4656.841,020,731
12/7/201676.8377.1674.8075.25636,374
12/6/201657.6358.5056.9757.05749,491
12/6/201676.9977.7675.7275.74590,869
12/5/201657.6157.7656.3057.651,207,616
12/5/201676.3276.6674.7176.51730,706
12/2/201658.6759.1958.1658.35834,742
12/2/201677.6578.6577.2277.50782,396
12/1/201657.8558.2556.8357.861,085,377
12/1/201677.8377.8376.0577.05879,785
11/30/201658.5658.8757.4757.92681,121
11/30/201678.9279.0077.3378.03910,077
11/29/201658.1359.6258.0559.24634,543
11/29/201678.3780.1078.1679.55533,011
11/28/201657.3259.4356.6459.27753,912
11/28/201676.9679.7575.9879.55646,637
11/25/201656.9957.2356.1656.42404,073
11/25/201676.8377.2075.9376.72341,679
11/24/201676.0176.6376.0076.2575,813
11/23/201655.9857.0754.7856.991,032,691
11/23/201675.3776.9273.8876.87901,060
11/22/201658.5558.6657.5258.08730,921
11/22/201678.1878.8777.1878.10484,693
11/21/201658.4159.1057.7858.27652,065
11/21/201678.4479.2077.4978.20465,194
11/18/201657.5257.9156.5957.49741,986
11/18/201677.7178.1776.4577.70644,853
11/17/201659.9261.1657.7258.271,147,310
11/17/201680.5282.0477.9978.65901,190
11/16/201658.5659.6858.1359.62966,254
11/16/201678.7580.2378.0280.16864,967
11/15/201656.1858.6655.5258.541,817,765
11/15/201676.0078.9375.1478.641,261,529
11/14/201656.5657.5253.8755.862,904,341
11/14/201676.6278.0673.1675.671,825,099
11/11/201662.1662.7257.1057.222,002,589
11/11/201684.0184.6877.3677.561,673,752
11/10/201666.5766.5761.5162.331,441,889
11/10/201689.7989.7982.9783.931,005,074
11/9/201668.2868.2864.8667.10908,269
11/9/201691.0091.3587.3389.74717,475
11/8/201665.9767.1964.4565.19572,565
11/8/201687.6189.6185.8986.76406,212
11/7/201666.3966.4764.6965.24634,153
11/7/201688.0088.5486.6387.21416,366
11/4/201668.2468.4866.5767.39555,754
11/4/201691.6691.8289.2790.30438,064
11/3/201666.6868.2466.0468.21723,498
11/3/201689.1791.3288.3991.29827,988
11/2/201668.0969.3666.3066.74949,734
11/2/201691.5492.8488.8589.34705,146
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center