FNV - Franco-Nevada Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020106.39106.40104.84105.63105.63697,500
Jan 16, 2020104.66105.38103.91105.38105.38576,800
Jan 15, 2020103.51105.18102.93105.15105.15586,700
Jan 14, 2020101.28102.67100.80102.50102.50501,100
Jan 13, 2020102.01102.34101.32101.36101.36311,200
Jan 10, 2020101.25102.72101.12102.41102.41417,600
Jan 09, 2020100.00101.2499.66100.81100.81517,600
Jan 08, 2020103.93104.16100.65100.83100.83598,600
Jan 07, 2020103.61104.39103.22104.08104.08434,300
Jan 06, 2020104.83105.24103.52103.88103.88519,300
Jan 03, 2020105.64105.87102.78103.23103.23767,700
Jan 02, 2020104.00104.23102.75103.45103.45421,200
Dec 31, 2019103.85104.07102.73103.30103.30346,900
Dec 30, 2019101.94103.38101.73103.30103.30481,700
Dec 27, 2019103.10103.20101.69101.90101.90343,200
Dec 26, 2019102.48103.87101.84102.90102.90519,400
Dec 24, 2019100.00101.6599.90101.36101.36362,400
Dec 23, 201996.7999.6196.3899.6199.61647,200
Dec 20, 201997.6798.1996.4496.4496.44631,400
Dec 19, 201997.3798.0596.9697.6197.61531,800
Dec 18, 201996.9498.0796.8597.2697.26407,500
Dec 17, 201998.1098.1096.7096.8596.85515,300
Dec 16, 201999.0099.0197.6697.8897.88380,200
Dec 13, 201997.2898.8397.1298.5098.50589,400
Dec 12, 201999.0999.5997.2797.6197.61606,200
Dec 11, 201998.8198.9197.6898.5398.53492,900
Dec 10, 201997.6798.7997.1898.7698.76475,500
Dec 09, 201997.5798.3697.0697.0897.08479,300
Dec 06, 201996.7598.3396.2697.0697.06602,800
Dec 05, 201997.4599.0997.4598.0798.07806,300
Dec 04, 201999.0499.3997.1597.4797.47575,500
Dec 04, 20190.25 Dividend
Dec 03, 201999.58101.2098.3298.9698.71967,900
Dec 02, 201998.2999.3597.8998.8698.61545,200
Nov 29, 201997.8098.7497.8098.3298.07245,600
Nov 27, 201997.1298.0896.9397.6697.41366,300
Nov 26, 201997.0097.8696.4797.7297.47480,700
Nov 25, 201996.4198.0296.2396.9296.68400,900
Nov 22, 201997.7297.7496.4996.9496.70317,200
Nov 21, 201998.1998.7497.2897.5197.26382,200
Nov 20, 201998.5099.1697.5498.4198.16473,500
Nov 19, 201998.88100.0098.5598.6498.39656,500
Nov 18, 201998.8899.6098.5599.0298.77464,600
Nov 15, 201998.6499.4398.5099.0498.79598,900
Nov 14, 201998.8599.6298.4798.9098.65439,600
Nov 13, 201998.6599.2197.8798.1697.91683,600
Nov 12, 201997.75100.7096.9497.9197.661,024,100
Nov 11, 201995.4796.1395.4795.7595.51450,900
Nov 08, 201995.2996.4595.2995.6195.37587,200
Nov 07, 201996.3296.3995.3396.1995.95812,900
Nov 06, 201996.0597.2295.4096.9696.72536,300
Nov 05, 201995.2596.0494.5895.6995.45613,300
Nov 04, 201996.0797.0595.9896.7096.46499,900
Nov 01, 201996.6897.1395.1096.4596.21384,700
Oct 31, 201995.7097.7395.3796.9796.73730,500
Oct 30, 201994.9694.9692.8594.8094.56521,700
Oct 29, 201993.2995.4592.8794.8194.57358,600
Oct 28, 201994.8894.8893.6694.0193.77327,900
Oct 25, 201996.7596.9694.6895.7695.52469,400
Oct 24, 201994.9195.9694.7495.4895.24672,700
Oct 23, 201994.0295.2293.9494.6194.37654,700
Oct 22, 201991.9393.5991.7993.4493.20599,900
Oct 21, 201993.7493.9591.7191.9391.70359,300
Oct 18, 201993.0593.7292.1193.2993.05376,300
Oct 17, 201991.2893.7591.2692.9992.76410,500
Oct 16, 201991.9092.1190.6491.6891.45463,700
Oct 15, 201992.2893.3991.1091.2290.99718,600
Oct 14, 201992.4493.8092.2992.7392.50346,000
Oct 11, 201995.5795.6192.4892.5892.35681,800
Oct 10, 201995.5396.6694.2696.0295.78569,400
Oct 09, 201995.6196.1694.9195.5395.29432,200
Oct 08, 201994.7995.8893.8095.8695.62490,200
Oct 07, 201993.7394.5993.3893.7893.54285,500
Oct 04, 201992.5094.5292.4394.4494.20449,300
Oct 03, 201992.5294.2192.0092.7492.51455,700
Oct 02, 201992.2492.7091.2192.4392.20475,900
Oct 01, 201990.3592.2490.0991.0590.82569,500
Sep 30, 201991.9092.8190.5591.1690.93535,500
Sep 27, 201992.3993.7192.1992.6392.40494,500
Sep 26, 201995.0195.2493.2593.8393.59460,300
Sep 25, 201996.0796.9294.2594.6294.38572,700
Sep 24, 201995.3096.8594.7896.7196.47599,900
Sep 23, 201995.1396.0394.7595.4995.25503,300
Sep 20, 201993.2995.0292.5194.8394.59726,300
Sep 19, 201993.0293.9592.7493.2493.00530,000
Sep 18, 201993.2393.5190.6692.4792.24669,500
Sep 17, 201991.4593.5891.2593.0592.81653,600
Sep 16, 201991.3892.5790.4190.8990.66691,600
Sep 13, 201991.6992.9889.4689.9889.751,250,900
Sep 12, 201995.9196.2091.7891.8791.641,020,500
Sep 11, 201994.2395.5093.2993.4393.19742,400
Sep 11, 20190.25 Dividend
Sep 10, 201993.2694.8092.8194.0993.60699,200
Sep 09, 201996.3096.6293.1993.8493.35774,200
Sep 06, 201998.1398.7995.7596.5396.03667,300
Sep 05, 201999.4799.8197.6598.2497.73714,000
Sep 04, 201999.16101.1998.57100.94100.42631,000
Sep 03, 201998.7799.8598.2098.8298.31860,000
Aug 30, 201997.0097.7796.0897.6697.15602,100
Aug 29, 201998.1998.4896.4897.2996.79591,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...