Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freehold Royalty (OP: FRHLF )

9.955 -0.065 (-0.65%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 10.47 10.47 9.940 9.955 56,218 -0.06(-0.65%)
Nov 27, 2024 9.900 10.05 9.900 10.02 32,765 +0.06(+0.60%)
Nov 26, 2024 9.990 10.02 9.895 9.960 27,714 -0.17(-1.68%)
Nov 25, 2024 10.40 10.40 10.12 10.13 77,129 -0.22(-2.13%)
Nov 22, 2024 10.21 10.35 10.21 10.35 20,586 +0.11(+1.07%)
Nov 21, 2024 10.05 10.26 10.05 10.24 12,459 +0.18(+1.79%)
Nov 20, 2024 10.06 10.06 10.03 10.06 61,458 +0.01(+0.10%)
Nov 19, 2024 10.05 10.07 10.04 10.05 39,386 -0.02(-0.17%)
Nov 18, 2024 9.900 10.10 9.900 10.07 56,744 +0.19(+1.89%)
Nov 15, 2024 9.850 9.900 9.837 9.880 86,250 +0.01(+0.13%)
Nov 14, 2024 9.890 9.890 9.810 9.867 29,245 +0.04(+0.43%)
Nov 13, 2024 9.911 9.911 9.736 9.825 67,136 -0.02(-0.19%)
Nov 12, 2024 9.890 9.890 9.800 9.844 63,933 -0.02(-0.16%)
Nov 11, 2024 9.840 9.985 9.830 9.860 67,816 -0.02(-0.20%)
Nov 08, 2024 10.08 10.08 9.815 9.880 80,936 -0.12(-1.20%)
Nov 07, 2024 9.983 10.02 9.930 10.00 130,915 +0.02(+0.15%)
Nov 06, 2024 9.940 10.01 9.870 9.985 207,237 +0.04(+0.45%)
Nov 05, 2024 9.923 9.960 9.910 9.940 50,289 +0.09(+0.89%)
Nov 04, 2024 9.710 9.954 9.700 9.852 62,441 +0.13(+1.36%)
Nov 01, 2024 9.875 9.875 9.710 9.720 27,248 -0.13(-1.32%)
Oct 31, 2024 9.880 9.880 9.790 9.850 163,729 -0.12(-1.15%)
Oct 30, 2024 9.900 9.980 9.900 9.965 14,620 +0.05(+0.55%)
Oct 29, 2024 9.930 9.960 9.880 9.910 29,106 -0.04(-0.40%)
Oct 28, 2024 9.930 10.06 9.880 9.950 20,153 -0.11(-1.09%)
Oct 25, 2024 10.11 10.15 10.05 10.06 8,466 -0.04(-0.45%)
Oct 24, 2024 10.09 10.11 9.990 10.11 7,055 +0.09(+0.85%)
Oct 23, 2024 10.04 10.10 9.996 10.02 64,373 -0.13(-1.27%)
Oct 22, 2024 10.10 10.33 10.10 10.15 29,798 +0.05(+0.48%)
Oct 21, 2024 10.10 10.15 10.07 10.10 66,276 -0.01(-0.06%)
Oct 18, 2024 10.10 10.11 10.00 10.11 54,156 -0.04(-0.42%)
Oct 17, 2024 10.00 10.20 10.00 10.15 15,754 +0.03(+0.29%)
Oct 16, 2024 10.13 10.13 10.08 10.12 42,645 -0.01(-0.07%)
Oct 15, 2024 10.17 10.25 9.980 10.13 63,554 -0.15(-1.49%)
Oct 14, 2024 10.30 10.38 10.28 10.28 10,869 -0.11(-1.03%)
Oct 11, 2024 10.30 10.39 10.29 10.39 62,966 +0.07(+0.64%)
Oct 10, 2024 10.27 10.32 10.25 10.32 41,847 +0.05(+0.52%)
Oct 09, 2024 10.28 10.32 10.25 10.27 52,697 -0.06(-0.61%)
Oct 08, 2024 10.39 10.57 10.26 10.33 34,691 -0.32(-3.00%)
Oct 07, 2024 10.58 10.66 10.58 10.65 58,511 +0.09(+0.82%)
Oct 04, 2024 10.50 10.62 10.48 10.56 62,330 +0.12(+1.18%)
Oct 03, 2024 10.48 10.48 10.38 10.44 138,330 -0.04(-0.38%)
Oct 02, 2024 10.58 10.63 10.47 10.48 129,858 -0.12(-1.12%)
Oct 01, 2024 10.52 10.60 10.31 10.60 55,469 +0.23(+2.20%)
Sep 30, 2024 10.38 10.38 10.31 10.37 27,924 +0.07(+0.68%)
Sep 27, 2024 10.22 10.34 10.22 10.30 25,290 +0.06(+0.59%)
Sep 26, 2024 10.34 10.38 10.24 10.24 81,378 -0.28(-2.66%)
Sep 25, 2024 10.74 10.74 10.51 10.52 24,247 -0.24(-2.23%)
Sep 24, 2024 10.72 10.76 10.71 10.76 24,891 +0.15(+1.46%)
Sep 23, 2024 10.70 10.81 10.61 10.61 92,551 -0.08(-0.80%)
Sep 20, 2024 10.39 10.69 10.38 10.69 222,122 +0.21(+2.00%)
Sep 19, 2024 10.40 10.50 10.37 10.48 76,940 +0.15(+1.48%)
Sep 18, 2024 9.800 10.35 9.800 10.33 39,958 +0.05(+0.46%)
Sep 17, 2024 10.14 10.29 10.09 10.28 22,757 +0.19(+1.88%)
Sep 16, 2024 9.924 10.09 9.924 10.09 53,892 +0.20(+1.98%)
Sep 13, 2024 9.770 9.930 9.770 9.894 70,502 +0.15(+1.58%)
Sep 12, 2024 9.450 9.790 9.450 9.740 18,913 +0.10(+1.01%)
Sep 11, 2024 10.00 10.00 9.537 9.643 22,289 +0.08(+0.87%)
Sep 10, 2024 9.530 9.560 9.330 9.560 75,840 -0.01(-0.11%)
Sep 09, 2024 9.656 9.657 9.570 9.570 29,678 -0.06(-0.67%)
Sep 06, 2024 9.740 9.770 9.550 9.635 62,830 -0.06(-0.67%)
Sep 05, 2024 9.890 9.890 9.700 9.700 31,951 -0.10(-1.05%)
Sep 04, 2024 9.960 10.00 9.790 9.803 14,907 -0.16(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.