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, 2018 0.0249 0.0249 0.0222 0.0222 537,300 -0.00(-9.39%)
Nov 29, 2018 0.0250 0.0250 0.0245 0.0245 168,437 +0.00(+2.08%)
Nov 28, 2018 0.0250 0.0250 0.0230 0.0240 195,912 -0.00(-3.61%)
Nov 27, 2018 0.0249 0.0249 0.0210 0.0249 52,158 +0.00(+18.57%)
Nov 26, 2018 0.0248 0.0248 0.0207 0.0210 289,707 -0.00(-8.70%)
Nov 23, 2018 0.0297 0.0297 0.0230 0.0230 42,900 -0.00(-7.63%)
Nov 21, 2018 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Nov 20, 2018 0.0250 0.0269 0.0225 0.0249 174,750 +0.01(+55.62%)
Nov 19, 2018 0.0250 0.0250 0.0160 0.0160 172,695 -0.01(-40.52%)
Nov 15, 2018 0.0269 0.0269 0.0269 0 +0.00(+13.50%)
Nov 14, 2018 0.0240 0.0240 0.0237 0.0237 46,000 -0.00(-12.22%)
Nov 12, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.37%)
Nov 09, 2018 0.0237 0.0269 0.0237 0.0269 151,800 +0.00(+7.60%)
Nov 08, 2018 0.0247 0.0294 0.0236 0.0250 220,480 +0.00(+10.62%)
Nov 07, 2018 0.0253 0.0262 0.0226 0.0226 100,000 -0.01(-18.71%)
Nov 06, 2018 0.0281 0.0299 0.0240 0.0278 140,978 -0.00(-7.33%)
Nov 05, 2018 0.0260 0.0300 0.0260 0.0300 132,801 +0.00(+0.00%)
Nov 02, 2018 0.0280 0.0300 0.0240 0.0300 33,000 +0.00(+0.00%)
Nov 01, 2018 0.0290 0.0300 0.0280 0.0300 61,700 +0.00(+0.00%)
Oct 31, 2018 0.0260 0.0300 0.0260 0.0300 111,055 +0.00(+0.00%)
Oct 30, 2018 0.0260 0.0300 0.0250 0.0300 195,353 +0.00(+15.38%)
Oct 29, 2018 0.0200 0.0260 0.0200 0.0260 41,000 +0.00(+0.00%)
Oct 25, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 24, 2018 0.0304 0.0304 0.0260 0.0260 38,174 +0.00(+1.56%)
Oct 23, 2018 0.0304 0.0304 0.0237 0.0256 305,684 +0.00(+1.19%)
Oct 22, 2018 0.0267 0.0267 0.0251 0.0253 83,000 -0.00(-6.30%)
Oct 19, 2018 0.0300 0.0300 0.0260 0.0270 371,800 -0.00(-3.57%)
Oct 18, 2018 0.0296 0.0300 0.0273 0.0280 193,912 -0.00(-2.44%)
Oct 17, 2018 0.0287 0.0302 0.0287 0.0287 1,279 -0.00(-4.33%)
Oct 16, 2018 0.0300 0.0310 0.0273 0.0300 339,146 -0.00(-8.54%)
Oct 15, 2018 0.0310 0.0328 0.0310 0.0328 152,400 +0.00(+5.81%)
Oct 12, 2018 0.0318 0.0318 0.0281 0.0310 104,400 +0.00(+0.00%)
Oct 11, 2018 0.0310 0.0328 0.0305 0.0310 124,194 -0.00(-6.06%)
Oct 10, 2018 0.0290 0.0330 0.0290 0.0330 14,000 -0.00(-2.94%)
Oct 09, 2018 0.0338 0.0343 0.0310 0.0340 140,500 +0.00(+0.59%)
Oct 08, 2018 0.0325 0.0357 0.0300 0.0338 685,931 +0.00(+4.00%)
Oct 05, 2018 0.0305 0.0400 0.0305 0.0325 1,270,000 -0.00(-4.69%)
Oct 04, 2018 0.0350 0.0355 0.0328 0.0341 395,350 -0.01(-14.75%)
Oct 03, 2018 0.0417 0.0417 0.0336 0.0400 650,996 +0.00(+0.00%)
Oct 02, 2018 0.0381 0.0400 0.0321 0.0400 403,682 +0.00(+8.40%)
Oct 01, 2018 0.0418 0.0418 0.0322 0.0369 273,888 -0.00(-7.75%)
Sep 28, 2018 0.0397 0.0400 0.0340 0.0400 385,700 +0.00(+0.00%)
Sep 27, 2018 0.0380 0.0418 0.0362 0.0400 648,594 -0.00(-3.85%)
Sep 26, 2018 0.0400 0.0418 0.0350 0.0416 993,621 +0.00(+12.43%)
Sep 25, 2018 0.0350 0.0381 0.0320 0.0370 557,937 +0.00(+9.47%)
Sep 24, 2018 0.0305 0.0338 0.0305 0.0338 400,056 +0.00(+10.82%)
Sep 21, 2018 0.0318 0.0336 0.0271 0.0305 353,600 -0.00(-4.39%)
Sep 20, 2018 0.0249 0.0333 0.0249 0.0319 1,212,950 +0.01(+22.69%)
Sep 18, 2018 0.0260 0.0260 0.0260 0 +0.00(+8.33%)
Sep 17, 2018 0.0260 0.0300 0.0230 0.0240 287,898 -0.00(-7.34%)
Sep 14, 2018 0.0299 0.0299 0.0250 0.0259 268,800 -0.00(-12.79%)
Sep 13, 2018 0.0316 0.0316 0.0264 0.0297 247,585 -0.00(-3.88%)
Sep 12, 2018 0.0318 0.0318 0.0269 0.0309 131,134 -0.00(-2.52%)
Sep 11, 2018 0.0329 0.0350 0.0290 0.0317 251,951 -0.00(-0.63%)
Sep 10, 2018 0.0285 0.0334 0.0260 0.0319 1,649,157 +0.00(+18.15%)
Sep 07, 2018 0.0275 0.0290 0.0244 0.0270 75,000 -0.00(-9.40%)
Sep 06, 2018 0.0308 0.0308 0.0259 0.0298 73,858 +0.00(+14.62%)
Sep 05, 2018 0.0300 0.0300 0.0260 0.0260 30,215 -0.01(-16.13%)
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.