FNV

Franco-Nevada Corp

$73.50 0.65 (0.88%)
16:41 EDT FNV Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.18 (1.61%)
P/E:       -
Market Cap:       13.67B
EPS:       -
Volume:       527,100
Day's Range:       73.42 - 75.11
52wk Range:       58.26 - 78.82
Previous Close:       73.50
Historical Data for FNV
Date Open High Low Volume Close Change %
05/23/19 74.25 75.11 73.42 527,112 73.50 -0.65   -0.88%
05/22/19 75.40 75.48 73.91 421,869 74.15 -1.79   -2.36%
05/21/19 75.58 76.04 75.00 337,025 75.94 0.02   0.03%
05/20/19 76.10 76.85 75.84 215,651 75.92 0.00   0.00%
05/17/19 75.17 76.06 74.75 447,000 75.92 0.61   0.81%
05/16/19 75.63 75.80 74.80 500,091 75.31 -0.50   -0.66%
05/15/19 75.74 76.90 75.55 389,202 75.81 0.26   0.34%
05/14/19 75.54 76.42 75.23 555,052 75.55 -0.22   -0.29%
05/13/19 74.10 76.06 73.39 1,159,313 75.77 2.69   3.68%
05/10/19 73.50 73.74 72.80 478,500 73.08 0.15   0.21%
05/09/19 71.08 75.32 70.99 1,060,778 72.93 2.53   3.59%
05/08/19 71.30 71.45 69.92 495,805 70.40 -0.67   -0.94%
05/07/19 71.08 71.56 70.18 456,368 71.07 0.00   0.00%
05/06/19 70.72 71.32 70.31 397,627 71.07 0.39   0.55%
05/03/19 70.77 71.24 70.27 451,800 70.68 0.35   0.50%
05/02/19 70.43 70.69 69.58 461,855 70.33 -0.37   -0.52%
05/01/19 71.68 72.37 70.57 762,802 70.70 -0.98   -1.37%
04/30/19 70.55 72.28 70.02 1,358,629 71.68 1.24   1.76%
04/29/19 70.79 71.06 69.85 365,995 70.44 -0.53   -0.75%
04/26/19 69.94 71.21 69.50 312,900 70.97 1.65   2.38%
04/25/19 69.90 70.13 69.16 441,138 69.32 -0.48   -0.69%
04/24/19 69.80 70.29 69.16 508,496 69.80 -0.04   -0.06%
04/23/19 70.05 70.30 69.50 406,512 69.84 -0.46   -0.65%
04/22/19 71.12 71.51 70.18 331,082 70.30 -0.82   -1.15%
04/18/19 71.43 71.53 70.33 479,300 71.12 -0.31   -0.43%
04/17/19 72.82 73.04 70.88 705,355 71.43 -1.41   -1.94%
04/16/19 74.05 74.23 72.66 568,423 72.84 -1.60   -2.15%
04/15/19 74.05 74.85 74.05 493,003 74.44 -0.16   -0.21%
04/12/19 74.54 74.78 74.28 367,300 74.60 0.01   0.01%
04/11/19 74.10 74.80 74.09 760,977 74.59 -0.29   -0.39%
04/10/19 74.86 75.44 74.58 326,642 74.88 0.16   0.21%
04/09/19 75.38 75.83 74.04 373,477 74.72 -0.86   -1.14%
04/08/19 76.00 76.34 75.13 365,995 75.58 -0.01   -0.01%
04/05/19 75.41 75.66 74.82 256,800 75.59 -0.17   -0.22%
04/04/19 73.88 75.82 73.62 476,622 75.76 1.50   2.02%
04/03/19 74.56 75.12 74.04 447,517 74.26 -0.07   -0.09%
04/02/19 74.85 74.85 74.10 463,094 74.33 -0.26   -0.35%
04/01/19 75.18 75.71 74.22 507,690 74.59 -0.46   -0.61%
03/29/19 75.92 75.92 74.93 456,500 75.05 0.04   0.05%
03/28/19 74.97 75.70 74.47 620,590 75.01 -0.84   -1.11%
03/27/19 77.12 77.17 75.73 299,219 75.85 -1.41   -1.83%
03/26/19 76.40 77.54 75.75 524,363 77.26 0.33   0.43%
03/25/19 76.49 77.99 76.28 659,232 76.93 1.03   1.36%
03/22/19 73.62 75.97 73.55 758,300 75.90 2.24   3.04%
03/21/19 73.78 74.17 72.44 775,721 73.66 -0.45   -0.61%
03/20/19 74.10 74.29 70.95 1,909,490 74.11 -1.57   -2.07%
03/19/19 76.23 76.83 75.62 666,856 75.68 0.09   0.12%
03/18/19 77.24 77.36 75.45 485,904 75.59 -1.16   -1.51%
03/15/19 76.61 77.40 76.49 1,218,400 76.75 0.61   0.80%
03/14/19 76.25 77.10 76.10 533,882 76.14 -1.75   -2.25%
03/13/19 78.44 78.82 77.31 450,976 77.89 -0.18   -0.23%
03/12/19 77.20 78.14 76.85 664,619 78.07 1.00   1.30%
03/11/19 77.21 77.30 75.96 542,106 77.07 -0.12   -0.16%
03/08/19 76.70 77.41 76.01 668,800 77.19 1.78   2.36%
03/07/19 74.78 76.02 74.45 351,359 75.41 0.39   0.52%
03/06/19 75.00 75.38 74.34 488,521 75.02 0.12   0.16%
03/05/19 74.30 75.50 74.25 484,364 74.90 0.58   0.78%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!