$58.53 +2.65 (%) Franco-Nevada Corp - NYSE

Jan. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
1/26/201553.8255.9353.6055.88839,438
1/26/201567.2769.7466.6869.71550,694
1/23/201554.9555.1253.7654.61861,941
1/23/201568.4968.4966.7167.91458,845
1/22/201555.9756.8555.3055.39846,832
1/22/201569.0270.1768.5668.95506,450
1/21/201557.8657.9554.5155.741,350,966
1/21/201569.4769.9366.9968.75874,243
1/20/201555.5157.5954.9057.031,238,762
1/20/201566.3569.6466.2669.22932,487
1/19/201565.4666.3564.6365.94152,583
1/16/201554.2155.5653.8154.971,618,734
1/16/201565.2066.6664.7365.96896,609
1/15/201552.2454.0450.9053.492,151,130
1/15/201562.1364.7161.0064.091,305,652
1/14/201552.1752.6549.9450.661,079,579
1/14/201562.2662.8659.6960.34604,428
1/13/201554.7854.9151.2151.571,234,939
1/13/201565.4465.5761.2261.60759,371
1/12/201552.6154.6452.4654.101,195,138
1/12/201562.1865.3562.1864.93824,984
1/9/201550.9752.2150.8052.09803,752
1/9/201560.3761.9660.2561.74587,688
1/8/201551.5052.2450.1350.57658,423
1/8/201561.0261.7159.3859.79473,189
1/7/201551.4252.8351.1651.49895,426
1/7/201560.8262.5660.6560.86735,549
1/6/201551.9253.2551.6152.431,257,321
1/6/201561.4462.8160.8162.06921,841
1/5/201549.6852.1949.4951.691,167,146
1/5/201558.3061.2858.3060.93525,371
1/2/201548.2250.0047.8449.07746,986
1/2/201556.8858.5556.0857.72375,120
12/31/201449.0249.8448.6349.19510,891
12/31/201457.2357.9056.4057.21230,276
12/30/201448.9450.4048.8249.21570,660
12/30/201457.2958.4956.8157.32307,083
12/29/201449.7249.7247.9548.15510,269
12/29/201457.9957.9955.8156.06225,018
12/26/201449.5750.2048.8149.82394,914
12/24/201446.7848.4846.6448.03335,262
12/24/201454.5556.3654.2456.11156,515
12/23/201446.7448.4746.6146.81545,208
12/23/201454.5156.3054.1754.49286,695
12/22/201449.0049.4046.8146.861,251,917
12/22/201456.9757.4054.4954.53560,702
12/19/201449.6450.3448.5948.714,740,181
12/19/201457.3258.4356.4556.82733,316
12/18/201448.5949.9147.8149.71836,267
12/18/201456.3357.9055.5057.51421,891
12/17/201446.1248.2145.8947.661,086,746
12/17/201453.9655.9453.4555.58620,887
12/16/201448.2048.2045.4945.991,187,089
12/16/201455.9456.0052.8953.51790,100
12/15/201448.3449.4446.1346.141,188,148
12/15/201456.3157.3553.7953.79548,176
12/12/201450.4250.9049.0249.11754,498
12/12/201458.5458.7656.7656.93459,403
12/11/201451.2352.4950.4950.54587,580
12/11/201459.5960.5258.2458.26423,879
12/10/201452.9554.3051.6252.02826,648
12/10/201461.0062.2559.3259.84536,376
12/9/201452.5953.7551.9452.95854,690
12/9/201460.1061.2959.4160.64715,707
12/8/201451.3851.8849.3651.21810,048
12/8/201458.8059.5456.6958.89629,658
12/5/201451.4652.2050.5350.84984,444
12/5/201459.0059.7057.7458.13539,613
12/4/201453.8554.2752.1352.41663,723
12/4/201461.1661.7059.3059.79448,179
12/3/201452.5354.5952.1153.77806,104
12/3/201459.7461.9859.4561.11696,864
12/2/201450.8152.5350.4852.061,138,597
12/2/201458.3959.8657.5559.33703,550
12/1/201451.0652.5449.9452.491,721,094
12/1/201458.0059.5356.8259.151,149,494
11/28/201451.9652.0349.7850.02876,825
11/28/201458.7459.3756.9657.21697,791
11/27/201461.0161.3359.4159.41177,356
11/26/201455.5755.6854.6854.78647,499
11/26/201462.7062.7061.4661.60544,923
11/25/201453.4555.4253.2955.29808,624
11/25/201460.3763.0760.0063.07933,786
11/24/201454.2754.5753.0253.44644,006
11/24/201460.9361.3859.8860.29429,748
11/21/201455.9356.2554.1054.71911,508
11/21/201462.6163.1860.8861.55368,487
11/20/201454.2155.3353.3754.64798,604
11/20/201461.2562.6060.3561.83341,370
11/19/201455.9556.2352.9353.191,362,008
11/19/201463.2063.7160.0860.34613,745
11/18/201454.6756.3854.3056.321,531,392
11/18/201462.0263.7261.4063.69682,029
11/17/201452.2854.2951.7553.861,098,804
11/17/201459.4461.3758.6260.85398,821
11/14/201449.4852.9549.1052.521,148,979
11/14/201456.3959.7655.7359.26602,675
11/13/201451.4452.0849.8850.18686,875
11/13/201458.5059.1056.7557.10290,693
11/12/201451.5452.2849.8051.07921,841
  • Showing 1-100 of 2,109 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center