Franco-Nevada Corporation (3FO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:03PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 117.40 | 118.40 | 117.40 | 118.40 | 118.40 | 100 |
| 10 May 2024 | 119.40 | 120.75 | 119.40 | 120.75 | 120.75 | 85 |
| 09 May 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 08 May 2024 | 117.00 | 118.00 | 116.80 | 118.00 | 118.00 | 44 |
| 07 May 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 06 May 2024 | 114.85 | 117.35 | 114.85 | 117.35 | 117.35 | 508 |
| 03 May 2024 | 112.30 | 112.55 | 112.30 | 112.55 | 112.55 | 70 |
| 02 May 2024 | 113.35 | 114.75 | 112.00 | 112.00 | 112.00 | 156 |
| 30 Apr 2024 | 113.90 | 114.80 | 113.90 | 114.80 | 114.80 | 100 |
| 29 Apr 2024 | 113.35 | 115.60 | 113.35 | 115.60 | 115.60 | 440 |
| 26 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 25 Apr 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 24 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 23 Apr 2024 | 109.05 | 109.10 | 109.05 | 109.10 | 109.10 | 49 |
| 22 Apr 2024 | 112.05 | 112.70 | 112.05 | 112.70 | 112.70 | 64 |
| 19 Apr 2024 | 113.90 | 114.15 | 113.90 | 114.15 | 114.15 | 200 |
| 18 Apr 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 17 Apr 2024 | 109.05 | 112.05 | 109.05 | 111.70 | 111.70 | 20 |
| 16 Apr 2024 | 109.95 | 109.95 | 108.55 | 108.55 | 108.55 | 369 |
| 15 Apr 2024 | 111.65 | 112.05 | 109.50 | 110.40 | 110.40 | 210 |
| 12 Apr 2024 | 113.75 | 115.85 | 113.75 | 115.85 | 115.85 | 705 |
| 11 Apr 2024 | 113.35 | 113.55 | 112.65 | 113.55 | 113.55 | 50 |
| 10 Apr 2024 | 112.30 | 112.30 | 111.35 | 111.35 | 111.35 | 130 |
| 09 Apr 2024 | 110.55 | 112.30 | 110.55 | 112.30 | 112.30 | 60 |
| 08 Apr 2024 | 113.60 | 115.00 | 110.35 | 111.10 | 111.10 | 370 |
| 05 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 04 Apr 2024 | 110.75 | 111.50 | 110.35 | 111.50 | 111.50 | 112 |
| 03 Apr 2024 | 111.15 | 111.25 | 111.05 | 111.25 | 111.25 | 122 |
| 02 Apr 2024 | 112.20 | 113.90 | 110.45 | 110.45 | 110.45 | 88 |
| 28 Mar 2024 | 108.50 | 110.10 | 108.35 | 110.10 | 110.10 | 215 |
| 27 Mar 2024 | 105.05 | 106.35 | 105.05 | 106.35 | 106.35 | 20 |
| 26 Mar 2024 | 105.55 | 106.95 | 105.55 | 106.25 | 106.25 | 6 |
| 25 Mar 2024 | 105.75 | 106.45 | 105.75 | 106.25 | 106.25 | 836 |
| 22 Mar 2024 | 107.60 | 107.60 | 105.60 | 105.60 | 105.60 | 60 |
| 21 Mar 2024 | 108.05 | 108.05 | 107.75 | 107.75 | 107.75 | 250 |
| 20 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 19 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 18 Mar 2024 | 105.15 | 105.15 | 105.00 | 105.00 | 105.00 | 50 |
| 15 Mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 14 Mar 2024 | 105.85 | 106.40 | 104.95 | 104.95 | 104.95 | 217 |
| 13 Mar 2024 | 103.25 | 103.75 | 103.25 | 103.55 | 103.55 | 117 |
| 13 Mar 2024 | 0.36 Dividend | |||||
| 12 Mar 2024 | 103.70 | 104.45 | 103.70 | 104.45 | 104.09 | 128 |
| 11 Mar 2024 | 106.15 | 106.15 | 103.90 | 103.90 | 103.54 | 285 |
| 08 Mar 2024 | 102.20 | 105.95 | 102.20 | 105.95 | 105.58 | 460 |
| 07 Mar 2024 | 100.60 | 103.00 | 100.60 | 103.00 | 102.64 | 10 |
| 06 Mar 2024 | 104.45 | 105.00 | 101.00 | 101.00 | 100.65 | 79 |
| 05 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.95 | - |
| 04 Mar 2024 | 98.14 | 100.35 | 98.14 | 100.35 | 100.00 | 57 |
| 01 Mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.33 | - |
| 29 Feb 2024 | 96.60 | 98.08 | 96.52 | 97.14 | 96.81 | 103 |
| 28 Feb 2024 | 96.48 | 96.70 | 95.62 | 96.70 | 96.37 | 3,513 |
| 27 Feb 2024 | 98.06 | 99.14 | 96.84 | 96.84 | 96.51 | 1,356 |
| 26 Feb 2024 | 98.74 | 99.92 | 98.74 | 99.92 | 99.58 | 10 |
| 23 Feb 2024 | 97.82 | 97.82 | 97.68 | 97.68 | 97.34 | 75 |
| 22 Feb 2024 | 98.82 | 98.82 | 98.58 | 98.58 | 98.24 | 81 |
| 21 Feb 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.54 | - |
| 20 Feb 2024 | 101.00 | 101.95 | 101.00 | 101.95 | 101.60 | 6 |
| 19 Feb 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.00 | 15 |
| 16 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.65 | - |
| 15 Feb 2024 | 98.78 | 102.35 | 98.78 | 102.35 | 102.00 | 24 |
| 14 Feb 2024 | 98.98 | 99.96 | 98.98 | 99.96 | 99.62 | 117 |
| 13 Feb 2024 | 101.20 | 101.40 | 101.20 | 101.40 | 101.05 | 17 |
| 12 Feb 2024 | 100.30 | 101.80 | 99.80 | 101.80 | 101.45 | 32 |
| 09 Feb 2024 | 100.30 | 100.30 | 100.00 | 100.00 | 99.66 | 2 |
| 08 Feb 2024 | 99.44 | 100.60 | 99.44 | 100.60 | 100.25 | 65 |
| 07 Feb 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.68 | - |
| 06 Feb 2024 | 97.58 | 97.72 | 97.58 | 97.72 | 97.38 | 50 |
| 05 Feb 2024 | 98.60 | 99.48 | 98.60 | 99.48 | 99.14 | 85 |
| 02 Feb 2024 | 101.35 | 102.25 | 101.35 | 102.25 | 101.90 | 60 |
| 01 Feb 2024 | 100.40 | 100.40 | 99.54 | 99.54 | 99.20 | 60 |
| 31 Jan 2024 | 99.68 | 100.85 | 99.68 | 100.85 | 100.50 | 20 |
| 30 Jan 2024 | 100.95 | 101.65 | 98.90 | 98.90 | 98.56 | 994 |
| 29 Jan 2024 | 100.05 | 100.45 | 100.05 | 100.45 | 100.10 | 30 |
| 26 Jan 2024 | 100.55 | 100.90 | 100.55 | 100.90 | 100.55 | 100 |
| 25 Jan 2024 | 98.66 | 100.70 | 98.66 | 100.70 | 100.35 | 3 |
| 24 Jan 2024 | 100.60 | 100.60 | 100.00 | 100.00 | 99.66 | 25 |
| 23 Jan 2024 | 99.02 | 100.45 | 99.02 | 100.45 | 100.10 | 40 |
| 22 Jan 2024 | 97.58 | 98.60 | 97.58 | 98.60 | 98.26 | 150 |
| 19 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.26 | - |
| 18 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.14 | - |
| 17 Jan 2024 | 99.58 | 99.58 | 98.18 | 98.18 | 97.84 | 50 |
| 16 Jan 2024 | 100.00 | 100.00 | 99.30 | 99.68 | 99.34 | 90 |
| 15 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.21 | - |
| 12 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.21 | 10 |
| 11 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.16 | 11 |
| 10 Jan 2024 | 97.30 | 97.70 | 96.64 | 96.64 | 96.31 | 270 |
| 09 Jan 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.40 | - |
| 08 Jan 2024 | 99.26 | 99.26 | 99.18 | 99.18 | 98.84 | 4 |
| 05 Jan 2024 | 101.25 | 101.35 | 101.10 | 101.10 | 100.75 | 28 |
| 04 Jan 2024 | 102.80 | 102.80 | 102.35 | 102.35 | 102.00 | 25 |
| 03 Jan 2024 | 101.05 | 101.90 | 101.00 | 101.90 | 101.55 | 1,210 |
| 02 Jan 2024 | 101.40 | 101.40 | 100.55 | 100.80 | 100.45 | 95 |
| 29 Dec 2023 | 100.40 | 101.20 | 100.40 | 101.20 | 100.85 | 20 |
| 28 Dec 2023 | 101.35 | 101.45 | 101.05 | 101.45 | 101.10 | 156 |
| 27 Dec 2023 | 100.35 | 102.05 | 100.35 | 102.00 | 101.65 | 608 |
| 22 Dec 2023 | 99.72 | 102.00 | 99.72 | 102.00 | 101.65 | 20 |
| 21 Dec 2023 | 99.38 | 99.42 | 99.38 | 99.42 | 99.08 | 25 |
| 20 Dec 2023 | 101.55 | 101.55 | 101.55 | 101.55 | 101.20 | - |
| 19 Dec 2023 | 100.40 | 100.85 | 100.40 | 100.85 | 100.50 | 32 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.