FNV
Franco-Nevada Corp
$73.50
0.65 (0.88%)
FNV Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
FNV Stock Predictions, Articles, and Franco-Nevada Corp News
The ABSOLUTE Best Way to Invest in the Marijuana Boom
Sometimes the best way to invest in a high-growth industry trend is not to invest in the trend at all ... it's to put your money to work using this secret investment strategy that could net gains upward of 100-fold!
3 Gold Mining Stocks That Are Waking Up
Gold stocks are rising once more. Here are three ways to bank on further strength in NEM, FNV and RGLD.
5 Gold Stocks to Buy Today
Given the market's shake-up, gold stocks have plenty of appeal. Here are five for alert investors to buy today.
10 Dividend Stocks Increasing Payouts — TEL NWL FDS LEG CLX TSCO FNV SLF WAB CP
Ten notable dividend stocks raised their payouts last week, including TE Connectivity (TEL) and Newell Brands (NWL).
Vanguard Sector Funds
These four low-cost Vanguard sector funds can be smart choices to strengthen your portfolio with tactical exposure.
3 Metals & Mining Stocks to Buy Now
3 Metals & Mining stocks are moving up in their overall rating this week, according to the Portfolio Grader database. Every one of these is graded an "A" ("strong buy") or "B" overall ("buy").
17 Metals & Mining Stocks to Buy Now
This week, 17 Metals & Mining stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Mining Stocks Now – BCEI MPET NADL ATW
The following stocks were the biggest movers and shakers in the Mining sector today.
22 Metals & Mining Stocks to Buy Now
This week, 22 Metals & Mining stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
25 Metals & Mining Stocks to Buy Now
25 Metals & Mining stocks are moving up in their overall rating this week, according to the Portfolio Grader database. Every one of these is graded an "A" ("strong buy") or "B" overall ("buy").
Biggest Movers in Mining Stocks Now – GORO MXC KLDX FNV
The following stocks were moving the Mining sector today.
Hottest Mining Stocks Now – CRK IAG REN SGY
The Mining sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Mining Stocks Now – SAND DRD FNV PLG
The following stocks were moving the Mining sector today.
20 Metals & Mining Stocks to Buy Now
The grades of 20 Metals & Mining stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
Biggest Movers in Mining Stocks Now – TTI REN CLF NOA
The following stocks were moving the Mining sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
