$71.17 0.00 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201670.5271.7869.1771.17563,499
9/28/201693.2394.2791.6293.28586,137
9/27/201670.7270.8469.6570.41385,050
9/27/201693.8593.9092.3392.92403,010
9/26/201672.3672.5171.2371.31369,842
9/26/201695.2695.4294.0094.23445,719
9/23/201673.8973.9971.4571.87632,957
9/23/201696.6697.0794.1294.58462,490
9/22/201675.8076.5372.9473.81605,648
9/22/201699.0899.5395.3396.30490,008
9/21/201672.3374.8271.7774.64842,222
9/21/201695.0098.0594.7497.87502,587
9/20/201671.2571.8770.7471.18311,788
9/20/201694.3294.9693.6294.01257,435
9/19/201671.0671.4570.4271.05631,177
9/19/201693.6594.2892.7293.86299,057
9/16/201670.4171.0069.6970.181,983,104
9/16/201692.9993.9492.0292.741,018,187
9/15/201669.7171.8869.4671.00790,281
9/15/201691.9894.5091.7693.39373,633
9/14/201670.8271.8869.7970.06558,530
9/14/201693.1594.7192.1192.40364,620
9/13/201672.1372.2170.0070.37715,806
9/13/201694.6794.8492.2992.67439,785
9/12/201670.9273.4970.5572.97876,319
9/12/201693.0895.8792.6695.19598,434
9/9/201674.5274.5271.5271.68849,062
9/9/201696.6596.8193.2993.43582,367
9/8/201675.8175.8874.3274.88504,061
9/8/201697.7297.9096.1196.82283,509
9/7/201676.2476.7974.9176.05661,500
9/7/201697.6298.5196.6498.04528,948
9/6/201675.2276.3874.2776.19676,100
9/6/201697.2898.0695.8597.62531,298
9/2/201673.5074.1772.7474.11625,686
9/2/201695.7096.3594.7996.27498,231
9/1/201669.4171.9968.7571.90967,607
9/1/201691.2294.3290.3894.03651,747
8/31/201669.0570.2068.6869.82976,155
8/31/201690.5092.0490.2591.63774,833
8/30/201672.1072.8969.3169.52808,590
8/30/201694.0195.0890.7590.98584,012
8/29/201671.7373.3571.5272.74400,730
8/29/201693.5095.5893.3094.69385,852
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center