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

Franchise Hlds Intl (OP: FNHI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.0700 0.0700 0.0620 0.0700 16,666 -0.00(-4.11%)
Oct 30, 2019 0.0641 0.0730 0.0631 0.0730 7,335 +0.00(+4.29%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 400 -0.00(-6.67%)
Oct 28, 2019 0.0640 0.0750 0.0640 0.0750 21,665 +0.01(+18.86%)
Oct 25, 2019 0.0700 0.0780 0.0631 0.0631 28,000 -0.01(-19.10%)
Oct 24, 2019 0.0640 0.0800 0.0640 0.0780 10,900 +0.01(+11.43%)
Oct 23, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Oct 22, 2019 0.0750 0.0750 0.0700 0.0700 1,200 +0.00(+0.00%)
Oct 21, 2019 0.0845 0.0845 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 18, 2019 0.0603 0.0730 0.0603 0.0700 22,800 -0.00(-4.11%)
Oct 17, 2019 0.0835 0.0848 0.0600 0.0730 123,300 +0.00(+6.57%)
Oct 16, 2019 0.0760 0.0760 0.0685 0.0685 1,650 +0.00(+7.03%)
Oct 15, 2019 0.0655 0.0655 0.0640 0.0640 20,000 -0.01(-18.99%)
Oct 14, 2019 0.0700 0.0790 0.0700 0.0790 60,425 -0.00(-1.25%)
Oct 11, 2019 0.0920 0.0920 0.0700 0.0800 70,200 -0.00(-4.76%)
Oct 10, 2019 0.0995 0.0995 0.0710 0.0840 60,668 -0.00(-1.18%)
Oct 08, 2019 0.0850 0.0850 0.0850 0 +0.01(+18.06%)
Oct 07, 2019 0.0716 0.0850 0.0716 0.0720 36,774 -0.02(-18.18%)
Oct 04, 2019 0.0780 0.0880 0.0780 0.0880 25,400 +0.01(+12.82%)
Oct 03, 2019 0.0780 0.0780 0.0780 0.0780 51,100 -0.01(-15.13%)
Oct 02, 2019 0.0780 0.0919 0.0780 0.0919 415 +0.01(+14.87%)
Oct 01, 2019 0.0801 0.0940 0.0800 0.0800 266,601 -0.01(-7.83%)
Sep 30, 2019 0.0875 0.0875 0.0750 0.0868 2,639 +0.00(+3.33%)
Sep 27, 2019 0.0840 0.0840 0.0718 0.0840 15,800 +0.00(+5.00%)
Sep 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.52%)
Sep 24, 2019 0.0900 0.0900 0.0711 0.0711 1,500 +0.00(+0.00%)
Sep 23, 2019 0.0711 0.0711 0.0711 0.0711 6,000 -0.02(-18.28%)
Sep 20, 2019 0.0800 0.0880 0.0715 0.0870 53,800 -0.00(-1.14%)
Sep 19, 2019 0.0756 0.0880 0.0756 0.0880 4,725 +0.01(+17.18%)
Sep 18, 2019 0.0750 0.0950 0.0750 0.0751 121,784 -0.02(-22.58%)
Sep 17, 2019 0.0780 0.0970 0.0761 0.0970 17,742 +0.01(+7.78%)
Sep 16, 2019 0.0969 0.0969 0.0900 0.0900 1,100 +0.00(+0.56%)
Sep 13, 2019 0.0890 0.0895 0.0820 0.0895 49,500 +0.00(+3.47%)
Sep 12, 2019 0.1000 0.1000 0.0839 0.0865 76,091 -0.00(-3.89%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Sep 10, 2019 0.0868 0.0900 0.0868 0.0900 7,401 -0.00(-4.26%)
Sep 09, 2019 0.0940 0.0940 0.0840 0.0940 51,775 +0.01(+11.77%)
Sep 06, 2019 0.0990 0.0990 0.0841 0.0841 102,500 -0.01(-15.05%)
Sep 05, 2019 0.0837 0.0990 0.0837 0.0990 21,354 +0.01(+17.86%)
Sep 04, 2019 0.0831 0.0900 0.0831 0.0840 69,552 -0.00(-0.83%)
Sep 03, 2019 0.0861 0.0862 0.0847 0.0847 19,817 -0.02(-15.30%)
Aug 29, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Aug 28, 2019 0.1019 0.1050 0.1019 0.1040 32,860 +0.00(+2.16%)
Aug 27, 2019 0.0990 0.1018 0.0980 0.1018 22,108 +0.00(+1.90%)
Aug 26, 2019 0.0999 0.1000 0.0865 0.0999 30,950 +0.00(+2.99%)
Aug 23, 2019 0.0900 0.1020 0.0860 0.0970 111,800 -0.00(-1.02%)
Aug 22, 2019 0.1075 0.1075 0.0800 0.0980 114,500 -0.00(-2.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0.1000 850 +0.00(+0.00%)
Aug 20, 2019 0.0915 0.1000 0.0830 0.1000 40,700 +0.00(+3.20%)
Aug 19, 2019 0.1000 0.1049 0.0961 0.0969 67,936 +0.01(+14.00%)
Aug 16, 2019 0.0932 0.1000 0.0832 0.0850 72,600 -0.01(-15.00%)
Aug 15, 2019 0.1050 0.1050 0.0820 0.1000 136,249 -0.00(-3.38%)
Aug 14, 2019 0.0960 0.1035 0.0905 0.1035 37,505 +0.02(+21.76%)
Aug 13, 2019 0.0805 0.0960 0.0805 0.0850 62,499 -0.02(-20.49%)
Aug 12, 2019 0.0905 0.1070 0.0800 0.1069 234,518 -0.00(-1.02%)
Aug 09, 2019 0.0905 0.1150 0.0905 0.1080 141,200 -0.01(-6.09%)
Aug 08, 2019 0.1255 0.1255 0.0920 0.1150 35,200 +0.00(+0.88%)
Aug 07, 2019 0.1245 0.1245 0.1140 0.1140 638 +0.01(+10.68%)
Aug 06, 2019 0.1050 0.1140 0.0950 0.1030 71,940 -0.00(-0.87%)
Aug 05, 2019 0.1230 0.1230 0.0920 0.1039 165,239 -0.02(-15.53%)
Aug 02, 2019 0.1155 0.1230 0.1080 0.1230 58,800 +0.00(+0.82%)
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.