Franco-Nevada Corporation Historical Stock Prices

FNV 
$55.92
*  
2.59
4.43%
Get FNV Alerts
*Delayed - data as of Jan. 28, 2015  -  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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  57.96  58.62  55.41  55.92 1,077,066
01/28/2015 57.99 58.62 55.41 55.92 1,077,066
01/27/2015 56.78 58.67 56.45 58.51 1,315,376
01/26/2015 53.82 55.93 53.6 55.88 839,438
01/23/2015 54.95 55.115 53.76 54.61 853,091
01/22/2015 55.97 56.85 55.3 55.39 846,832
01/21/2015 57.86 57.95 54.51 55.74 1,350,966
01/20/2015 55.51 57.59 54.9 57.03 1,238,762
01/16/2015 54.21 55.56 53.81 54.97 1,618,634
01/15/2015 52.24 54.04 50.9 53.49 2,151,055
01/14/2015 52.17 52.65 49.94 50.66 1,079,579
01/13/2015 54.78 54.91 51.21 51.57 1,234,939
01/12/2015 52.61 54.64 52.46 54.1 1,195,138
01/09/2015 50.97 52.21 50.8 52.09 803,752
01/08/2015 51.5 52.24 50.13 50.57 658,423
01/07/2015 51.42 52.83 51.155 51.49 895,426
01/06/2015 51.92 53.25 51.61 52.43 1,257,321
01/05/2015 49.68 52.19 49.49 51.69 1,167,146
01/02/2015 48.22 50 47.84 49.07 746,886
12/31/2014 49.02 49.84 48.63 49.19 510,891
12/30/2014 48.94 50.4 48.82 49.21 570,660
12/29/2014 49.72 49.72 47.95 48.15 510,269
12/26/2014 49.57 50.2 48.81 49.82 394,914
12/24/2014 46.78 48.48 46.6438 48.03 335,262
12/23/2014 46.74 48.47 46.61 46.81 545,208
12/22/2014 49 49.4 46.81 46.86 1,251,917
12/19/2014 49.64 50.34 48.59 48.71 4,740,181
12/18/2014 48.59 49.91 47.8054 49.71 836,067
12/17/2014 46.12 48.21 45.89 47.66 1,086,446
12/16/2014 48.2 48.2 45.49 45.99 1,187,089
12/15/2014 48.34 49.44 46.13 46.14 1,186,048
12/12/2014 50.42 50.9 49.02 49.11 754,498
12/11/2014 51.23 52.49 50.49 50.54 587,580
12/10/2014 52.95 54.3 51.62 52.02 826,648
12/09/2014 52.59 53.75 51.94 52.95 854,690
12/08/2014 51.38 51.88 49.36 51.21 810,048
12/05/2014 51.46 52.2 50.53 50.84 984,444
12/04/2014 53.85 54.27 52.13 52.41 663,223
12/03/2014 52.53 54.59 52.11 53.77 806,104
12/02/2014 50.81 52.53 50.48 52.06 1,138,597
12/01/2014 51.06 52.54 49.94 52.49 1,721,094
11/28/2014 51.96 52.03 49.78 50.02 876,825
11/26/2014 55.57 55.68 54.68 54.78 647,499
11/25/2014 53.45 55.42 53.294 55.29 808,624
11/24/2014 54.27 54.57 53.02 53.44 644,006
11/21/2014 55.925 56.25 54.1 54.71 911,508
11/20/2014 54.21 55.33 53.37 54.64 798,604
11/19/2014 55.95 56.23 52.93 53.19 1,362,008
11/18/2014 54.665 56.38 54.3 56.32 1,531,392
11/17/2014 52.28 54.29 51.75 53.86 951,349
11/14/2014 49.48 52.95 49.1 52.52 1,148,979
11/13/2014 51.44 52.08 49.88 50.18 686,875
11/12/2014 51.54 52.28 49.8 51.07 921,841
11/11/2014 48.3 51.89 48.28 50.71 1,254,766
11/10/2014 50.13 50.15 47.55 47.86 1,094,026
11/07/2014 47.29 50.82 47.28 50.54 1,518,954
11/06/2014 45.87 48.22 45.55 46.72 1,261,772
11/05/2014 45.15 46.83 44.66 44.98 1,468,300
11/04/2014 48.14 48.14 45.99 46.27 869,309
11/03/2014 46.92 48.96 46.48 48.27 1,035,176
10/31/2014 46.31 47.45 45.07 46.75 2,236,979
10/30/2014 49.95 50.09 48.36 48.41 1,107,385
10/29/2014 52.01 53.1999 50.62 50.77 923,195
10/28/2014 52.54 52.63 51.68 52.51 640,060
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?