Franco-Nevada Corporation Historical Stock Prices

FNV 
$40.11
*  
0.43
1.06%
Get FNV Alerts
*Delayed - data as of Aug. 3, 2015 11:03 ET  -  Find a broker to begin trading FNV now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FNV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:03  40.25  40.50  40.11  40.11 71,468
07/31/2015 40.95 41.06 40.13 40.54 961,412
07/30/2015 40.35 40.76 39.47 40.25 1,096,763
07/29/2015 40.93 41.36 39.91 40.91 1,213,200
07/28/2015 41.3 41.46 40.2 40.86 1,083,323
07/27/2015 40.54 41.91 40.08 40.73 1,953,966
07/24/2015 38.77 40.81 38.2 40.79 1,856,672
07/23/2015 40.57 40.62 38.93 39.38 1,581,968
07/22/2015 39.61 40.92 39.07 40.31 1,273,026
07/21/2015 40.37 41.33 40.05 40.43 1,546,843
07/20/2015 41.95 41.96 39.49 39.64 2,646,925
07/17/2015 44.19 44.32 42.76 42.96 1,330,575
07/16/2015 44.33 44.55 43.31 44.52 1,068,680
07/15/2015 44.79 44.79 44.21 44.43 802,848
07/14/2015 45.47 45.85 45.1 45.3 551,282
07/13/2015 45.09 45.88 44.955 45.5 764,225
07/10/2015 46.1 46.1 45.4 45.71 779,971
07/09/2015 47.01 47.01 45.78 46.05 588,696
07/08/2015 46.96 47.09 45.924 46.38 593,540
07/07/2015 47.05 47.05 45.39 46.62 1,225,218
07/06/2015 47.57 48.69 47.38 48.06 606,316
07/02/2015 47.03 47.68 46.85 47.49 685,867
07/01/2015 47.57 47.9 46.63 46.86 473,630
06/30/2015 47.71 48.5 47.4 47.65 761,528
06/29/2015 48.72 48.94 47.66 48.03 527,392
06/26/2015 48.36 48.97 48.07 48.62 559,738
06/25/2015 49.03 49.13 48.15 48.64 527,117
06/24/2015 49.13 49.58 48.7 48.93 572,677
06/23/2015 48.08 49.02 48 48.52 625,660
06/22/2015 48.24 48.76 48.06 48.45 461,333
06/19/2015 49.44 50.36 48.43 48.95 918,606
06/18/2015 50.5 50.63 49.63 49.98 661,236
06/17/2015 48.22 49.8 48.04 49.76 752,285
06/16/2015 48.15 48.58 47.79 48.4 725,964
06/15/2015 47.58 48.7 47.4 48.34 719,792
06/12/2015 47.98 48.18 47.5668 47.69 439,902
06/11/2015 48.08 48.31 47.51 48.18 542,937
06/10/2015 49.62 49.67 47.94 48.3 1,277,661
06/09/2015 49.78 49.78 48.05 48.33 847,562
06/08/2015 50.31 50.32 48.83 49.61 625,583
06/05/2015 49.76 50.09 49.08 49.97 909,737
06/04/2015 50.66 51.04 50.29 50.49 745,329
06/03/2015 51.3 51.94 50.78 51.17 418,879
06/02/2015 51.59 52.194 51.31 51.77 447,453
06/01/2015 51.94 52.071 50.9 51.09 444,578
05/29/2015 51.54 52.23 51.4201 51.48 476,987
05/28/2015 51.29 51.88 50.86 51.81 638,544
05/27/2015 51.29 51.47 50.66 51.45 396,312
05/26/2015 51.8 51.8 51.01 51.37 600,607
05/22/2015 52.63 53.16 52.17 52.62 321,829
05/21/2015 53.87 53.87 52.65 52.73 485,001
05/20/2015 53.44 54.5 53.26 53.91 429,731
05/19/2015 54.09 54.09 52.94 53.23 773,127
05/18/2015 54.37 54.86 54.11 54.5 362,371
05/15/2015 54.27 55.03 54.08 54.38 813,427
05/14/2015 55.29 56.0427 54.6 54.79 738,512
05/13/2015 54.39 55.16 54.27 54.63 750,017
05/12/2015 53.71 54.12 53.36 53.81 556,856
05/11/2015 53.31 53.75 52.754 53.26 570,880
05/08/2015 53.31 53.8291 52.7 53.3 696,891
05/07/2015 52.75 54.66 52.63 53.77 1,627,635
05/06/2015 54.71 54.97 52.41 52.85 1,074,910
05/05/2015 54.5 54.55 53.78 54.26 1,094,917
05/04/2015 54.03 54.18 53.2 53.87 859,102
05/01/2015 52.85 53.6 52.26 53.37 1,041,274
04/30/2015 50.69 51.94 50.25 51.83 777,187
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?