FNV - Franco-Nevada Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201777.0577.4175.8075.9975.992,155,697
Dec 14, 201777.0077.1076.0076.9876.98857,400
Dec 13, 201775.5377.9975.4777.0977.091,120,700
Dec 12, 201776.1376.2474.8775.5475.54886,100
Dec 11, 201777.8177.8676.1676.3676.361,097,500
Dec 08, 201777.9178.6377.5977.8677.86435,600
Dec 07, 201777.3278.4577.2677.7877.78748,700
Dec 06, 201778.0979.1478.0878.2078.20799,300
Dec 06, 20170.23 Dividend
Dec 05, 201780.6480.6477.5978.6678.43923,900
Dec 04, 201780.6480.9578.5478.6078.37749,500
Dec 01, 201781.5281.9280.3780.6580.41859,700
Nov 30, 201782.6182.6180.1481.1580.911,280,100
Nov 29, 201784.4084.7182.7982.9682.72509,400
Nov 28, 201785.3586.0684.9585.0084.75409,600
Nov 27, 201785.0185.4384.3085.3785.12384,500
Nov 24, 201784.5384.8783.9484.4584.20167,200
Nov 22, 201784.7485.1084.0884.2383.98450,200
Nov 21, 201784.4384.7884.0384.0883.83377,800
Nov 20, 201784.3084.6983.9684.0283.77432,200
Nov 17, 201785.0785.0783.3884.3284.07584,000
Nov 16, 201784.7885.6784.7084.8384.58352,600
Nov 15, 201785.0185.3584.5584.7884.53674,500
Nov 14, 201783.1684.9083.1684.6484.39554,300
Nov 13, 201784.2884.2882.9583.3983.15345,800
Nov 10, 201784.2784.6783.6483.9883.73432,500
Nov 09, 201784.2184.6583.6284.4884.23448,600
Nov 08, 201784.5084.7483.7184.0683.81398,100
Nov 07, 201784.3184.3182.8083.4983.25634,700
Nov 06, 201781.3384.8580.8084.5084.251,236,100
Nov 03, 201780.5780.7479.2879.6179.38532,300
Nov 02, 201780.2080.8680.1080.3080.07477,600
Nov 01, 201779.8381.0779.5879.8279.59637,900
Oct 31, 201779.9079.9078.9179.4479.21379,300
Oct 30, 201779.2580.2779.2579.9479.71464,200
Oct 27, 201778.7779.5078.2079.2479.01581,500
Oct 26, 201779.2579.6478.4978.7078.47534,300
Oct 25, 201780.2180.4378.5878.9678.73633,700
Oct 24, 201779.4780.7379.3280.2680.03905,700
Oct 23, 201779.3180.0179.2379.9279.69534,500
Oct 20, 201779.4279.9779.1579.6779.44372,700
Oct 19, 201779.4580.1579.2479.7279.49367,700
Oct 18, 201779.2179.8679.2179.5279.29245,500
Oct 17, 201779.2179.7879.0079.6479.41365,200
Oct 16, 201780.9581.0379.4879.7779.54405,400
Oct 13, 201781.5081.6080.2880.7780.53510,800
Oct 12, 201779.9780.5379.4780.3580.12403,200
Oct 11, 201779.8080.1078.3579.7479.51551,700
Oct 10, 201780.2680.2679.0279.4579.22925,400
Oct 09, 201779.5479.9979.1779.4979.26250,000
Oct 06, 201778.0179.2377.5779.1978.96437,900
Oct 05, 201778.4379.0378.0178.3078.07469,500
Oct 04, 201778.2379.4578.2378.9578.72501,800
Oct 03, 201777.1378.1076.7677.9577.72529,900
Oct 02, 201777.4477.7176.9577.1276.89406,300
Sep 29, 201778.7578.7577.2477.4877.25652,000
Sep 28, 201778.1878.9678.0478.6278.39367,500
Sep 27, 201778.1078.8777.9078.1977.96404,200
Sep 26, 201778.9779.6778.6378.8878.65435,800
Sep 25, 201778.6979.9878.0879.5979.36657,700
Sep 22, 201779.4979.9078.9179.3279.09322,100
Sep 21, 201778.6080.0078.3578.9278.69499,400
Sep 20, 201781.1182.0579.0179.3779.14875,100
Sep 19, 201780.5981.1180.1180.8380.59400,300
Sep 18, 201780.4580.5779.6080.0279.79920,400
Sep 15, 201782.1082.3480.8980.8980.65748,300
Sep 14, 201781.2982.1580.8781.9381.69524,800
Sep 13, 201782.9983.3781.4381.5181.27594,300
Sep 13, 20170.23 Dividend
Sep 12, 201782.5283.4082.1983.3282.85398,100
Sep 11, 201783.4884.7082.6382.6982.22604,400
Sep 08, 201785.0085.0384.0184.5884.10532,200
Sep 07, 201783.4384.9083.2384.6684.18507,300
Sep 06, 201783.8084.6482.5182.9082.43637,100
Sep 05, 201782.6983.9582.5083.8883.40610,600
Sep 01, 201782.2682.4681.2182.1381.66427,500
Aug 31, 201781.0081.8980.7081.8281.36737,400
Aug 30, 201781.5981.9880.7680.8280.36440,500
Aug 29, 201782.6682.6680.7582.0281.55842,200
Aug 28, 201780.0681.7979.2481.7981.33798,600
Aug 25, 201779.5879.9278.7479.5879.13370,000
Aug 24, 201778.7579.7478.3079.1378.68470,200
Aug 23, 201778.4878.7378.0678.6078.15375,500
Aug 22, 201778.8779.2978.2478.4678.01233,900
Aug 21, 201778.1078.9877.8778.9478.49442,300
Aug 18, 201779.4579.6077.7278.0377.59535,000
Aug 17, 201779.3979.6778.4378.5978.14488,100
Aug 16, 201778.4079.4878.2279.0278.57813,200
Aug 15, 201776.7478.4576.5678.3077.86627,100
Aug 14, 201776.4878.3176.0177.6377.19582,700
Aug 11, 201777.5978.0877.0077.6577.21740,800
Aug 10, 201775.9777.8675.4577.6677.221,026,700
Aug 09, 201774.2676.3373.3475.3074.871,011,700
Aug 08, 201773.1473.6072.0072.7072.29705,500
Aug 07, 201773.0073.1572.4172.5572.14307,300
Aug 04, 201773.6273.7472.7273.1572.73465,700
Aug 03, 201774.2874.8673.7573.9873.56478,500
Aug 02, 201772.9675.1972.9674.4774.05676,600
Aug 01, 201772.3473.7071.7673.2772.85410,700
Jul 31, 201772.5773.3072.4272.4672.05361,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...