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 (%)
Nov 30, 2017 0.0200 0.0206 0.0180 0.0200 564,377 -0.00(-16.67%)
Nov 29, 2017 0.0249 0.0249 0.0168 0.0240 1,050,270 -0.00(-7.69%)
Nov 28, 2017 0.0232 0.0270 0.0210 0.0260 256,599 +0.00(+4.00%)
Nov 27, 2017 0.0300 0.0300 0.0250 0.0250 188,424 -0.00(-15.25%)
Nov 24, 2017 0.0276 0.0300 0.0270 0.0295 430,806 +0.00(+9.26%)
Nov 22, 2017 0.0211 0.0277 0.0210 0.0270 1,349,625 +0.01(+28.57%)
Nov 21, 2017 0.0195 0.0218 0.0180 0.0210 953,893 +0.00(+10.53%)
Nov 20, 2017 0.0197 0.0197 0.0172 0.0190 275,000 -0.00(-2.16%)
Nov 17, 2017 0.0191 0.0196 0.0171 0.0194 296,076 -0.00(-1.42%)
Nov 16, 2017 0.0191 0.0198 0.0191 0.0197 265,622 +0.00(+4.60%)
Nov 15, 2017 0.0173 0.0200 0.0165 0.0188 594,334 -0.00(-5.84%)
Nov 14, 2017 0.0182 0.0199 0.0173 0.0200 653,200 +0.00(+0.00%)
Nov 13, 2017 0.0200 0.0200 0.0167 0.0200 45,221 +0.00(+5.26%)
Nov 10, 2017 0.0190 0.0200 0.0190 0.0190 135,125 -0.00(-5.00%)
Nov 09, 2017 0.0200 0.0200 0.0176 0.0200 430,802 +0.00(+4.79%)
Nov 08, 2017 0.0158 0.0199 0.0158 0.0191 107,791 -0.00(-4.57%)
Nov 06, 2017 0.0200 0.0200 0.0200 17 +0.00(+14.94%)
Nov 03, 2017 0.0140 0.0174 0.0140 0.0174 274,081 +0.00(+16.00%)
Nov 02, 2017 0.0200 0.0200 0.0130 0.0150 2,296,539 -0.00(-21.37%)
Nov 01, 2017 0.0210 0.0210 0.0172 0.0191 126,788 +0.00(+2.01%)
Oct 31, 2017 0.0186 0.0215 0.0170 0.0187 965,587 -0.00(-15.00%)
Oct 30, 2017 0.0202 0.0220 0.0187 0.0220 205,316 +0.00(+0.92%)
Oct 27, 2017 0.0220 0.0220 0.0196 0.0218 338,525 -0.00(-0.46%)
Oct 26, 2017 0.0200 0.0220 0.0200 0.0219 173,251 +0.00(+4.29%)
Oct 25, 2017 0.0205 0.0219 0.0200 0.0210 411,500 -0.00(-6.25%)
Oct 24, 2017 0.0224 0.0224 0.0205 0.0224 106,000 +0.00(+4.19%)
Oct 23, 2017 0.0227 0.0232 0.0210 0.0215 421,400 -0.00(-5.29%)
Oct 20, 2017 0.0200 0.0228 0.0200 0.0227 761,172 +0.00(+8.10%)
Oct 19, 2017 0.0191 0.0224 0.0191 0.0210 21,165 -0.00(-6.25%)
Oct 18, 2017 0.0225 0.0225 0.0224 0.0224 17,000 +0.00(+0.45%)
Oct 17, 2017 0.0200 0.0225 0.0190 0.0223 328,979 +0.00(+6.29%)
Oct 16, 2017 0.0213 0.0213 0.0190 0.0210 104,454 -0.00(-1.50%)
Oct 13, 2017 0.0199 0.0214 0.0188 0.0213 510,365 +0.00(+6.50%)
Oct 12, 2017 0.0215 0.0215 0.0200 0.0200 42,000 -0.00(-6.98%)
Oct 11, 2017 0.0200 0.0215 0.0200 0.0215 78,746 -0.00(-3.59%)
Oct 10, 2017 0.0225 0.0225 0.0200 0.0223 317,700 -0.00(-2.62%)
Oct 09, 2017 0.0233 0.0233 0.0201 0.0229 641,776 -0.00(-0.43%)
Oct 06, 2017 0.0230 0.0230 0.0201 0.0230 1,104,608 -0.00(-0.86%)
Oct 05, 2017 0.0224 0.0232 0.0200 0.0232 733,936 +0.00(+3.11%)
Oct 04, 2017 0.0216 0.0240 0.0200 0.0225 3,001,965 +0.00(+12.50%)
Oct 03, 2017 0.0173 0.0218 0.0173 0.0200 2,036,948 +0.00(+5.26%)
Oct 02, 2017 0.0255 0.0273 0.0180 0.0190 2,977,253 -0.01(-25.49%)
Sep 29, 2017 0.0269 0.0270 0.0220 0.0255 627,540 +0.00(+6.25%)
Sep 28, 2017 0.0230 0.0267 0.0210 0.0240 1,897,732 +0.00(+14.29%)
Sep 27, 2017 0.0303 0.0303 0.0190 0.0210 2,778,625 -0.01(-31.82%)
Sep 26, 2017 0.0410 0.0410 0.0303 0.0308 2,565,607 -0.01(-23.00%)
Sep 25, 2017 0.0366 0.0437 0.0366 0.0400 2,392,297 +0.00(+11.11%)
Sep 22, 2017 0.0395 0.0395 0.0337 0.0360 439,749 -0.00(-6.49%)
Sep 21, 2017 0.0398 0.0425 0.0352 0.0385 760,577 -0.00(-2.92%)
Sep 20, 2017 0.0418 0.0440 0.0353 0.0397 1,236,848 -0.00(-6.68%)
Sep 19, 2017 0.0378 0.0453 0.0377 0.0425 2,286,517 +0.01(+20.74%)
Sep 18, 2017 0.0300 0.0352 0.0293 0.0352 160,900 +0.00(+6.67%)
Sep 15, 2017 0.0294 0.0330 0.0294 0.0330 78,516 +0.00(+10.59%)
Sep 14, 2017 0.0295 0.0306 0.0293 0.0298 191,750 -0.00(-3.43%)
Sep 13, 2017 0.0349 0.0349 0.0300 0.0309 391,953 -0.00(-11.71%)
Sep 12, 2017 0.0275 0.0353 0.0275 0.0350 781,500 +0.01(+19.45%)
Sep 11, 2017 0.0284 0.0293 0.0284 0.0293 194,740 +0.00(+6.55%)
Sep 08, 2017 0.0293 0.0293 0.0258 0.0275 285,700 -0.00(-7.47%)
Sep 07, 2017 0.0290 0.0300 0.0272 0.0297 85,489 -0.00(-0.93%)
Sep 06, 2017 0.0300 0.0300 0.0284 0.0300 216,893 -0.00(-5.96%)
Sep 05, 2017 0.0300 0.0320 0.0290 0.0319 87,554 +0.00(+6.33%)
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.