$51.16 -0.29 (%) Franco-Nevada Corp - NYSE

May. 28, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
5/27/201551.2951.4750.6651.45396,412
5/27/201563.9764.2263.0964.11243,133
5/26/201551.8051.8051.0151.37600,607
5/26/201564.3064.3063.4063.79293,262
5/25/201564.7165.4464.1764.6121,159
5/22/201552.6353.1652.1752.62321,829
5/22/201564.5765.2464.1364.71234,796
5/21/201553.8753.8752.6552.73485,001
5/21/201565.8165.8164.2864.37401,345
5/20/201553.4454.5053.2653.91429,831
5/20/201565.2166.3965.1165.78368,549
5/19/201554.0954.0952.9453.23773,127
5/19/201566.0666.2564.6965.06555,230
5/18/201554.3754.8654.1154.50362,371
5/15/201554.2755.0354.0854.38813,427
5/15/201565.4866.1965.2065.37664,795
5/14/201555.2956.0454.6054.79738,512
5/14/201566.1866.9865.5065.78443,140
5/13/201554.3955.1654.2754.63753,839
5/13/201565.0465.9165.0465.41411,332
5/12/201553.7154.1253.3653.81556,856
5/12/201564.9565.0064.2064.51429,268
5/11/201553.3153.7552.7553.26570,880
5/11/201564.3664.8963.8564.57356,666
5/8/201553.3153.8352.7053.30696,891
5/8/201564.3065.0463.9164.42468,818
5/7/201552.7554.6652.6353.771,627,635
5/7/201563.9966.4463.4564.2113,135,885
5/6/201554.7154.9752.4152.851,074,910
5/6/201565.6365.9463.1663.64744,142
5/5/201554.5054.5553.7854.261,094,917
5/5/201565.7565.8564.8165.48768,699
5/4/201554.0354.1853.2053.87859,758
5/4/201565.6365.6364.4965.20544,085
5/1/201552.8553.6052.2653.371,046,634
5/1/201564.2965.2163.4664.88814,538
4/30/201550.6951.9450.2551.83777,887
4/30/201561.4462.8360.6662.64606,984
4/29/201551.0851.6550.6051.41588,388
4/29/201561.4961.9260.7261.74236,297
4/28/201549.9551.4649.7850.94701,579
4/28/201560.6561.9560.1761.35372,969
4/27/201549.7651.2249.4649.67726,422
4/27/201560.4061.8160.0160.08468,098
4/24/201550.1550.7249.0949.24423,199
4/24/201560.8961.6859.7360.04328,294
4/23/201549.5650.7749.2150.31441,699
4/23/201560.5861.6260.1561.03422,392
4/22/201550.9051.0349.0649.411,000,318
4/22/201562.3562.4260.0360.36404,882
4/21/201550.0551.8449.8051.16468,979
4/21/201561.4063.6561.2362.89400,861
4/20/201549.0450.4048.3950.05761,746
4/20/201559.9861.6059.2761.29379,258
4/17/201549.1249.6848.9549.17659,357
4/17/201559.8460.5759.5360.09248,175
4/16/201549.2949.6448.3348.71813,533
4/16/201560.2460.6659.0259.34410,339
4/15/201549.1949.4048.3848.99608,443
4/15/201561.6361.6960.1060.30446,328
4/14/201549.1049.4048.5148.71508,437
4/14/201561.6661.6660.6460.82224,088
4/13/201549.6249.8548.8449.10418,870
4/13/201562.6962.6961.5061.88183,059
4/10/201549.8550.2149.2249.63421,721
4/10/201562.8563.1562.0062.42223,645
4/9/201548.5749.0948.3549.03534,550
4/9/201561.3361.8060.7161.72320,496
4/8/201550.0050.0048.7049.13589,873
4/8/201562.0262.1561.0661.62327,721
4/7/201551.1051.1049.6449.87520,778
4/7/201563.8363.9062.0262.37224,993
4/6/201551.5851.8750.8951.38715,386
4/6/201564.0164.6163.5564.01257,790
4/2/201549.6750.0048.6649.62709,986
4/2/201562.6863.0061.1462.36303,909
4/1/201548.9949.9548.8949.801,099,188
4/1/201561.9863.0061.8162.80597,628
3/31/201547.8248.6247.6148.54619,885
3/31/201561.0061.7260.6461.38693,378
3/30/201547.3748.3747.1147.91573,122
3/30/201559.9861.3859.5260.83282,494
3/27/201549.1049.1947.8147.98844,810
3/27/201561.3961.4859.9060.39388,148
3/26/201551.3251.9048.9449.59714,562
3/26/201563.6864.6061.0761.92575,875
3/25/201551.2151.4650.0550.11606,312
3/25/201563.8464.3162.2662.26356,537
3/24/201551.7051.9050.7350.81651,351
3/24/201564.8664.8663.4063.42314,485
3/23/201551.5051.9650.6951.88894,780
3/23/201564.0864.9763.4964.78296,758
3/20/201549.7451.2949.7351.27905,337
3/20/201563.0764.5362.9364.31569,128
3/19/201548.6849.8048.2349.22712,118
3/19/201561.7963.3461.3762.55296,361
3/18/201547.6250.1246.8849.411,151,597
3/18/201560.8363.3360.0061.98503,874
3/17/201547.0148.5346.8148.12879,457
3/17/201560.2061.9059.8861.43328,623
  • Showing 1-100 of 2,195 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center