FNV Historical Prices | Franco-Nevada Corporation Stock

TSX

0.80% TSX Ventures 0.00%

Franco-Nevada Corporation (FNV)

-NYSE

35.94 1.14(3.07%) Jun 19, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	39.40	39.57	39.00	39.44	231,800	39.44
Jun 14, 2013	40.10	40.29	39.39	39.42	266,300	39.42
Jun 13, 2013	39.45	39.94	38.96	39.80	506,600	39.80
Jun 12, 2013	39.49	39.73	38.40	39.40	459,900	39.40
Jun 11, 2013	41.12	41.30	39.45	39.55	430,000	39.55
2013-06-11	0.06 Dividend
Jun 10, 2013	41.25	41.87	40.73	41.76	221,000	41.70
Jun 7, 2013	42.92	42.92	41.16	41.63	335,800	41.57
Jun 6, 2013	43.07	43.67	42.82	43.36	285,200	43.30
Jun 5, 2013	42.61	43.19	42.37	42.80	288,200	42.74
Jun 4, 2013	42.84	42.88	42.08	42.58	286,100	42.52
Jun 3, 2013	41.97	43.43	41.57	43.30	342,300	43.24
May 31, 2013	42.56	42.69	41.05	41.73	418,400	41.67
May 30, 2013	42.25	43.38	42.18	42.87	372,400	42.81
May 29, 2013	40.99	42.00	40.49	41.83	345,000	41.77
May 28, 2013	41.35	41.48	40.70	40.73	500,600	40.67
May 24, 2013	41.44	41.93	40.80	41.07	228,900	41.01
May 23, 2013	41.54	42.05	41.43	41.49	428,400	41.43
May 22, 2013	40.58	41.99	40.38	41.24	526,200	41.18
May 21, 2013	39.60	40.93	39.43	40.17	562,700	40.11
May 20, 2013	38.56	41.02	38.11	40.71	405,400	40.65
May 17, 2013	39.86	39.86	38.51	38.85	575,800	38.79
May 16, 2013	39.94	40.59	39.25	40.35	600,100	40.29
May 15, 2013	40.94	41.20	40.03	40.40	464,500	40.34
May 14, 2013	41.82	42.18	41.19	41.33	385,300	41.27
2013-05-14	0.06 Dividend
May 13, 2013	42.40	42.50	42.01	42.23	212,600	42.11
May 10, 2013	42.78	42.92	41.52	42.62	512,200	42.50
May 9, 2013	43.73	44.97	43.25	43.66	540,100	43.54
May 8, 2013	43.80	44.20	42.84	43.97	402,500	43.84
May 7, 2013	42.25	42.95	41.76	42.87	427,900	42.75
May 6, 2013	42.64	42.90	42.37	42.64	412,900	42.52
May 3, 2013	43.41	43.41	42.17	42.69	780,400	42.57
May 2, 2013	43.40	43.63	42.49	42.96	445,800	42.84
May 1, 2013	42.70	43.60	42.46	43.00	414,100	42.88
Apr 30, 2013	42.33	43.64	41.66	43.63	450,900	43.51
Apr 29, 2013	43.20	43.56	42.39	42.43	491,000	42.31
Apr 26, 2013	43.56	43.88	42.54	42.73	541,000	42.61
Apr 25, 2013	42.24	44.43	42.14	43.37	959,100	43.25
Apr 24, 2013	39.20	41.61	39.15	41.53	547,200	41.41
Apr 23, 2013	39.00	39.17	38.58	38.80	883,600	38.69
Apr 22, 2013	38.42	39.02	38.04	38.98	588,400	38.87
Apr 19, 2013	38.02	38.20	37.06	37.69	1,182,500	37.58
Apr 18, 2013	35.08	37.24	34.82	37.08	860,800	36.97
Apr 17, 2013	35.38	35.70	34.53	34.66	1,072,000	34.56
Apr 16, 2013	36.38	36.98	35.50	35.52	828,600	35.42
Apr 15, 2013	38.06	38.06	35.10	35.33	1,587,300	35.23
Apr 12, 2013	40.32	40.36	39.17	39.91	529,800	39.80
Apr 11, 2013	41.56	41.64	40.79	40.89	380,200	40.77
Apr 10, 2013	43.22	43.43	41.56	41.70	383,900	41.58
Apr 9, 2013	42.51	43.61	42.48	43.49	429,200	43.37
2013-04-09	0.06 Dividend
Apr 8, 2013	43.30	43.40	42.47	42.65	189,900	42.47
Apr 5, 2013	43.57	43.88	43.15	43.30	338,300	43.12
Apr 4, 2013	42.38	43.63	41.04	43.54	694,700	43.35
Apr 3, 2013	44.18	44.66	42.23	42.62	536,300	42.44
Apr 2, 2013	44.68	45.14	43.99	44.22	261,000	44.03
Apr 1, 2013	45.46	45.69	44.75	44.90	169,200	44.71
Mar 28, 2013	45.32	45.71	45.19	45.59	290,700	45.40
Mar 27, 2013	44.92	45.63	44.91	45.61	222,700	45.42
Mar 26, 2013	44.64	45.03	44.47	44.96	206,200	44.77
Mar 25, 2013	44.81	45.26	44.50	44.61	455,400	44.42
Mar 22, 2013	44.94	45.70	44.50	45.19	295,500	45.00
Mar 21, 2013	44.04	44.80	44.00	44.68	360,400	44.49
Mar 20, 2013	45.08	45.08	43.20	44.24	670,200	44.05
Mar 19, 2013	45.80	46.31	45.11	46.06	451,700	45.86
Mar 18, 2013	45.77	46.66	45.77	46.01	529,100	45.81
Mar 15, 2013	47.22	47.26	45.14	45.80	574,100	45.60
Mar 14, 2013	46.77	47.24	46.18	47.15	298,700	46.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On FNV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Franco-Nevada Corporation (FNV)