Franco-Nevada Corporation Historical Stock Prices

FNV 
$70.16
*  
1.55
2.26%
Get FNV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FNV now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FNV After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
16:00 69.22 70.40 68.82 70.16 1,218,991
04/28/2016 66.78 69.05 66.66 68.61 1,115,368
04/27/2016 66.89 66.92 64.78 66.48 763,378
04/26/2016 65.58 66.58 65.24 66.47 603,761
04/25/2016 67.06 67.06 65.12 65.32 734,444
04/22/2016 67.14 67.68 65.86 66.78 1,447,045
04/21/2016 69.5 70.12 66.68 67.2 1,276,138
04/20/2016 69.52 71.48 68.87 69.25 1,133,210
04/19/2016 69.92 70.25 69.15 69.48 1,092,691
04/18/2016 68.24 68.31 66.78 67.97 707,861
04/15/2016 66.27 67.67 65.39 67.58 925,826
04/14/2016 67.2 67.543 65.33 66.37 1,091,404
04/13/2016 68.4 69.05 67.05 67.2 829,823
04/12/2016 68.16 69.59 67 69.13 921,274
04/11/2016 66.33 67.795 65.86 67.6 1,190,442
04/08/2016 64.58 65.56 64.33 65.13 679,626
04/07/2016 63.98 64.789 63.79 64.22 924,998
04/06/2016 61.84 63.34 61.55 62.96 693,060
04/05/2016 61.56 62.57 60.135 62.4 773,696
04/04/2016 61.14 61.18 59.72 60.22 546,310
04/01/2016 59.55 61.06 59.52 61.06 1,200,825
03/31/2016 63 63.45 61.3 61.38 661,638
03/30/2016 63.5 64.27 62.13 62.74 1,260,414
03/29/2016 61.1 64.13 60.74 63.94 952,664
03/28/2016 60.86 61.04 59.31 60.82 1,064,443
03/24/2016 60.63 62.18 60.51 61.37 697,789
03/23/2016 61.93 62.04 60.28 60.7 1,971,680
03/22/2016 65.61 65.96 63.6 63.93 989,021
03/21/2016 65.16 66.11 64.08 64.92 835,101
03/18/2016 64.91 66.21 64.24 65.64 2,705,892
03/17/2016 66.77 68.4 65.32 65.72 1,629,017
03/16/2016 60.61 66.28 59.87 66.15 1,943,000
03/15/2016 58.93 60.98 57.97 60.85 1,044,843
03/14/2016 61.86 62.29 58.93 59.31 1,136,914
03/11/2016 60.9 63.4 60.69 61.38 1,445,092
03/10/2016 58.56 60.88 58.27 60.56 1,348,234
03/09/2016 56.41 58.57 55.55 57.91 1,106,458
03/08/2016 58.65 58.82 56.24 57.02 881,157
03/07/2016 57.93 58.87 57.04 57.67 1,131,453
03/04/2016 58.06 60.99 56.55 57.26 1,977,701
03/03/2016 57.95 59.11 57.26 57.71 1,316,280
03/02/2016 57.59 58 56.731 57.77 1,128,787
03/01/2016 59.66 59.67 56.51 57.4 1,138,871
02/29/2016 59.64 60.45 59.275 59.59 840,759
02/26/2016 59 60.235 58.72 59.26 1,001,266
02/25/2016 59.09 60.71 58.7 60.23 988,893
02/24/2016 60.26 62.09 58.52 59.23 2,148,509
02/23/2016 58.73 59.36 58.05 59.24 1,206,963
02/22/2016 56.7 59.07 56.7 57.7 1,459,429
02/19/2016 56.66 58.23 56.24 57.42 1,615,936
02/18/2016 53.33 57.36 53.15 57.23 2,458,994
02/17/2016 52.98 53.7 52.17 52.99 1,317,870
02/16/2016 52.54 54.55 52.06 52.37 2,033,267
02/12/2016 52.83 54.83 52.4 54.4 2,129,094
02/11/2016 50.35 54.1 48.69 53.64 8,484,718
02/10/2016 50.99 51.3 48.99 50.35 1,852,511
02/09/2016 54.04 54.15 51.48 51.53 1,487,037
02/08/2016 51.23 54.12 51.23 53.17 1,838,103
02/05/2016 47.89 50.07 47.4003 50.06 1,064,069
02/04/2016 48.05 49.52 47.94 48.76 2,006,067
02/03/2016 44.96 47.63 44.82 47.3 1,384,776
02/02/2016 44.44 44.94 43.33 44.19 541,385
02/01/2016 45 45.52 44.5 44.99 826,834
01/29/2016 42.73 44.5 42.73 44.11 851,380
01/28/2016 43.15 43.5699 42.42 42.79 791,056
*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?