$63.44 -0.32 (%) Franco-Nevada Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 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
5/26/201664.9164.9862.6763.44635,418
5/26/201683.9883.9981.3782.16509,335
5/25/201661.6764.0560.7763.76912,753
5/25/201680.9083.4879.8283.08582,369
5/24/201663.9365.0861.7861.791,297,482
5/24/201684.0085.6681.2281.27746,746
5/23/201664.5865.9763.9264.87394,070
5/20/201665.5465.7864.2065.521,427,530
5/20/201685.8086.2984.2886.00818,656
5/19/201663.0465.3061.7664.831,357,471
5/19/201682.5585.6981.1684.95746,842
5/18/201668.6168.6563.9164.131,481,604
5/18/201688.9689.0383.2583.521,086,376
5/17/201668.2469.8467.2269.72847,405
5/17/201688.2090.1987.0289.95644,919
5/16/201669.0769.9568.0968.43667,268
5/16/201688.8890.1287.8588.22452,655
5/13/201668.3968.5667.2567.74833,458
5/13/201687.5388.7587.0887.66567,909
5/12/201669.1870.2567.8668.09856,735
5/12/201688.7289.9487.1487.39434,133
5/11/201669.7270.3967.5269.821,117,244
5/11/201690.0390.6686.7589.74606,754
5/10/201667.7370.2766.9769.63714,533
5/10/201688.0090.7086.5890.03483,014
5/9/201668.0068.4167.0267.33982,946
5/9/201688.1688.7286.9887.23529,584
5/6/201668.5870.8868.5470.24984,357
5/6/201688.5191.6188.5190.59637,672
5/5/201665.7168.1165.7168.05990,325
5/5/201684.5187.6784.5187.59638,206
5/4/201666.6867.0364.0064.761,123,940
5/4/201685.4985.8282.4583.51744,181
5/3/201668.9769.1366.9167.58709,210
5/3/201687.1787.1784.7085.93559,331
5/2/201670.8771.2467.9068.80716,570
5/2/201688.7889.1485.1286.18511,871
4/29/201669.2270.4068.8270.161,218,991
4/29/201686.5588.1886.1888.10929,736
4/28/201666.7869.0566.6668.611,115,368
4/28/201683.8686.6583.8086.07823,490
4/27/201666.8966.9264.7866.48763,378
4/27/201684.7184.7182.0083.88717,726
4/26/201665.5866.5865.2466.47603,961
4/26/201682.8384.0182.5083.90529,472
4/25/201667.0667.0665.1265.32734,444
4/25/201685.1485.1482.5882.88503,758
4/22/201667.1467.6865.8666.781,447,045
4/22/201685.0785.8783.6384.73838,562
4/21/201669.5070.1266.6867.201,276,251
4/21/201687.8889.0084.8585.50945,164
4/20/201669.5271.4868.8769.251,134,110
4/20/201688.2490.2587.0887.52693,012
4/19/201669.9270.2569.1569.481,092,691
4/19/201688.9989.0787.6088.03557,389
4/18/201668.2468.3166.7867.97707,916
4/18/201688.0088.1485.9387.02414,060
4/15/201666.2767.6765.3967.58925,826
4/15/201684.8686.8484.2386.84647,473
4/14/201667.2067.5465.3366.371,091,479
4/14/201685.7286.5583.9185.29671,270
4/13/201668.4069.0567.0567.20829,873
4/13/201687.2788.1385.9186.12673,522
4/12/201668.1669.5967.0069.13921,274
4/12/201687.9288.8886.3288.25813,817
4/11/201666.3367.8065.8667.601,190,476
4/11/201685.9887.5485.2087.24990,104
4/8/201664.5865.5664.3365.13680,001
4/8/201684.0885.2083.7184.77531,437
4/7/201663.9864.7963.7964.22925,213
4/7/201684.4585.1883.7984.48870,481
4/6/201661.8463.3461.5562.96693,060
4/6/201681.5882.7680.9782.43562,710
4/5/201661.5662.5760.1462.40773,696
4/5/201681.3882.3279.4782.11745,905
4/4/201661.1461.1859.7260.22546,310
4/4/201679.5579.7277.8378.69467,512
4/1/201659.5561.0659.5261.061,200,955
4/1/201677.8279.7177.6379.36958,585
3/31/201663.0063.4561.3061.38661,638
3/31/201681.4681.9079.5979.76786,513
3/30/201663.5064.2762.1362.741,260,414
3/30/201682.8083.1180.6181.30846,448
3/29/201661.1064.1360.7463.94952,664
3/29/201680.9283.7680.0383.56666,431
3/28/201660.8661.0459.3160.821,064,498
3/28/201680.3480.4478.2780.13590,153
3/24/201660.6362.1860.5161.37697,889
3/24/201680.2082.5880.2081.17792,512
3/23/201661.9362.0460.2860.701,971,680
3/23/201681.4281.6579.5480.231,155,698
3/22/201665.6165.9663.6063.93989,021
3/22/201685.7186.4883.0483.27660,587
3/21/201665.1666.1164.0864.92835,101
3/21/201685.0986.2983.8084.85539,531
3/18/201664.9166.2164.2465.642,706,292
3/18/201683.8586.2083.3785.511,740,169
3/17/201666.7768.4065.3265.721,629,017
3/17/201686.6088.8984.9185.171,723,820
3/16/201660.6166.2859.8766.151,943,200
  • Showing 1-100 of 2,442 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center