Franco-Nevada Corporation Historical Stock Prices

FNV 
$55.68
*  
0.06
0.11%
Get FNV Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FNV now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.96  56.38  55.1272  55.68 308,881
08/26/2014 55.94 56.09 55.47 55.74 358,081
08/25/2014 55.66 55.84 54.89 55.29 362,583
08/22/2014 55.66 56.26 55.41 55.9 355,473
08/21/2014 57.3 57.96 55.32 55.43 1,273,130
08/20/2014 58.2 58.85 57.853 58.08 555,251
08/19/2014 58.4 58.75 57.75 58.25 502,076
08/18/2014 57.98 58.68 57.83 58.54 476,895
08/15/2014 57.32 58.49 57.28 58.21 624,399
08/14/2014 58.21 58.7 57.12 58.1 1,551,557
08/13/2014 60.99 61.47 60.7 60.87 404,659
08/12/2014 59.59 61.38 59.59 60.58 502,028
08/11/2014 58.48 59.19 58.43 59.08 216,611
08/08/2014 59.98 60.62 58.32 58.52 467,926
08/07/2014 57.96 60.66 57.75 60.07 637,984
08/06/2014 57.5 58.62 57.18 58.22 528,233
08/05/2014 55.85 56.82 54.8 56.58 435,971
08/04/2014 56.81 56.8999 55.371 55.86 330,322
08/01/2014 56.81 56.8999 55.371 55.86 384,602
07/31/2014 57.47 57.56 56.22 56.55 364,832
07/30/2014 57.72 57.93 56.8 57.82 269,554
07/29/2014 58.33 59 57.666 58.23 564,004
07/28/2014 57.67 58.41 57.48 58.22 342,870
07/25/2014 56.22 58.31 56.17 57.69 432,002
07/24/2014 56.44 56.7 56.1 56.32 230,812
07/23/2014 56.72 57.66 56.57 56.71 318,588
07/22/2014 56.7 57.12 56.18 56.52 249,181
07/21/2014 56.5 56.85 55.62 56.75 246,866
07/18/2014 55.99 56.57 55.52 56.39 523,918
07/17/2014 56.33 57.04 55.85 56.51 611,032
07/16/2014 55.31 56.01 54.82 55.83 460,122
07/15/2014 56.66 57.22 54.61 54.79 928,725
07/14/2014 56.86 57.21 56.14 56.77 697,507
07/11/2014 58.48 59.7 57.81 58.19 774,681
07/10/2014 59.89 60.45 58.28 58.38 1,159,456
07/09/2014 58.07 58.97 58.07 58.71 693,908
07/08/2014 56.72 57.69 56.29 57.62 550,629
07/07/2014 56.26 57 55.74 56.39 364,312
07/03/2014 56.64 56.69 55.505 56.63 205,021
07/02/2014 57.24 57.92 56.54 57.01 455,589
07/01/2014 57.88 58.105 56.05 56.23 475,448
06/30/2014 55.94 57.39 55.34 57.34 441,389
06/27/2014 56.03 56.46 55.58 56.3 278,363
06/26/2014 54.92 56.32 54.65 56.07 441,651
06/25/2014 55 56.05 54.82 55.2 308,179
06/24/2014 56.36 56.435 55.07 55.14 474,184
06/23/2014 55.16 56.06 54.98 55.92 366,125
06/20/2014 55.04 55.83 54.7 55.21 631,800
06/19/2014 52.94 55.6 52.7 55.47 1,102,421
06/18/2014 50.83 52.02 50.54 52.01 543,436
06/17/2014 49.56 50.68 49.4 50.55 365,301
06/16/2014 50.52 50.73 49.55 50.07 461,396
06/13/2014 49.97 50.73 49.3703 50.41 585,806
06/12/2014 48.3 50.24 48.29 50.06 640,209
06/11/2014 47 48.15 46.784 48.11 593,748
06/10/2014 46.48 46.89 46.23 46.88 270,177
06/09/2014 46.4 46.6 46.15 46.31 210,821
06/06/2014 47.29 47.29 46.13 46.42 254,516
06/05/2014 47.34 47.53 46.64 47.2 271,525
06/04/2014 46.35 46.97 45.84 46.79 334,122
06/03/2014 45.91 46.45 45.5 46.34 308,816
06/02/2014 46.06 46.199 45.67 45.87 294,099
05/30/2014 46.22 46.59 45.42 46.54 481,156
05/29/2014 45.58 47.14 45.28 46.16 410,236
05/28/2014 46 46.2501 45.4 45.72 493,383
05/27/2014 47.67 47.86 46.07 46.3 636,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?