Franco-Nevada Corp $55.90

up +0.47


22/8/2014 04:00 PM  |  NYSE : FNV  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNV historical data

Date Open High Low Close Volume
8/22/201455.6656.2655.4155.90355,473
8/22/201460.9161.5360.7261.17417,396
8/21/201457.3057.9655.3255.431,273,130
8/21/201462.7763.4660.5660.62687,816
8/20/201458.2058.8557.8558.08555,251
8/20/201463.6464.4463.2963.55597,918
8/19/201458.4058.7557.7558.25502,076
8/19/201463.6764.1263.1263.85315,854
8/18/201457.9858.6857.8358.54476,895
8/18/201463.0963.8663.0963.75236,325
8/15/201457.3258.4957.2858.21624,399
8/15/201462.3163.8062.2863.41347,521
8/14/201458.2158.7057.1258.101,551,757
8/14/201463.4564.0462.3063.38654,768
8/13/201460.9961.4760.7060.87404,659
8/13/201466.6267.1266.3266.41335,430
8/12/201459.5961.3859.5960.58502,028
8/12/201465.2167.1265.1466.23368,712
8/11/201458.4859.1958.4359.08216,611
8/11/201464.1064.6864.0764.56175,923
8/8/201459.9860.6258.3258.52467,926
8/8/201465.7066.5463.9864.10466,718
8/7/201457.9660.6657.7560.07638,644
8/7/201462.9066.3062.9065.62743,279
8/6/201457.5058.6257.1858.22528,233
8/6/201462.7664.0062.5863.57376,704
8/5/201455.8556.8254.8056.58435,971
8/5/201461.1462.2560.1262.00325,004
8/4/201456.8156.9055.3755.86330,322
8/1/201457.0057.4456.1556.66384,602
8/1/201462.1362.6561.3261.94238,145
7/31/201457.4757.5656.2256.55364,832
7/31/201462.8762.8761.2861.69270,099
7/30/201457.7257.9356.8057.82269,554
7/30/201462.8163.1062.0063.05232,360
7/29/201458.3359.0057.6758.23564,004
7/29/201463.4564.0362.3963.26398,498
7/28/201457.6758.4157.4858.22343,669
7/28/201462.4063.0962.1562.92269,773
7/25/201456.2258.3156.1757.69432,387
7/25/201460.4462.8660.4462.40322,331
7/24/201456.4456.7056.1056.32230,812
7/24/201460.7060.8760.2560.54300,876
7/23/201456.7257.6656.5756.71318,588
7/23/201460.8861.9460.7460.89194,434
7/22/201456.7057.1256.1856.52249,594
7/22/201460.8461.3860.3760.68285,409
7/21/201456.5056.8555.6256.75246,866
7/21/201460.7661.0259.7460.97282,080
7/18/201455.9956.5755.5256.39523,918
7/18/201460.2160.7359.6660.45428,008
7/17/201456.3357.0455.8556.51611,032
7/17/201460.4661.3460.0460.84617,302
7/16/201455.3156.0154.8255.83460,122
7/16/201459.6260.1759.1760.06437,217
7/15/201456.6657.2254.6154.79928,725
7/15/201460.3961.3258.7958.79600,404
7/14/201456.8657.2156.1456.77697,507
7/14/201461.0061.3760.1360.82539,502
7/11/201458.4859.7057.8158.19774,681
7/11/201462.5363.9462.0162.53707,634
7/10/201459.8960.4558.2858.381,159,481
7/10/201463.7564.4162.0762.16840,633
7/9/201458.0758.9758.0758.71693,908
7/9/201461.9962.8661.9062.57829,628
7/8/201456.7257.6956.2957.62550,629
7/8/201460.5361.5760.0861.44456,617
7/7/201456.2657.0055.7456.39364,312
7/7/201459.8060.8659.3560.34354,058
7/4/201460.0060.3059.8960.0047,536
7/3/201456.6456.6955.5156.63205,021
7/3/201460.4660.4659.2959.75279,531
7/2/201457.2457.9256.5457.01455,594
7/2/201461.1061.6660.2660.85378,586
7/1/201457.8858.1156.0556.23475,448
6/30/201455.9457.3955.3457.34441,389
6/30/201459.9761.2559.0861.25392,795
6/27/201456.0356.4655.5856.30278,363
6/27/201459.7860.2559.3659.97200,143
6/26/201454.9256.3254.6556.07441,651
6/26/201458.7860.2258.6659.90257,117
6/25/201455.0056.0554.8255.20308,179
6/25/201459.0260.1258.9459.18349,102
6/24/201456.3656.4455.0755.14474,184
6/24/201460.4760.5059.1759.33513,078
6/23/201455.1656.0654.9855.92366,225
6/23/201459.1860.1759.0159.97323,759
6/20/201455.0455.8354.7055.21631,800
6/20/201459.1760.1158.8659.26582,787
6/19/201452.9455.6052.7055.471,102,421
6/19/201457.4160.1657.0859.971,151,612
6/18/201450.8352.0250.5452.01543,536
6/18/201455.4056.4354.9156.42350,798
6/17/201449.5650.6849.4050.55365,301
6/17/201453.7355.0653.7355.02432,752
6/16/201450.5250.7349.5550.07461,396
6/16/201455.1055.1053.8254.30372,458
6/13/201449.9750.7349.3750.41585,806
6/13/201454.2855.1053.6254.79235,882
6/12/201448.3050.2448.2950.06640,209
Trading Center