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 (%)
Dec 31, 2019 0.0705 0.0705 0.0480 0.0550 129,600 -0.01(-20.29%)
Dec 30, 2019 0.0440 0.0690 0.0440 0.0690 5,845 +0.01(+7.81%)
Dec 27, 2019 0.0500 0.0640 0.0450 0.0640 195,800 -0.00(-1.39%)
Dec 26, 2019 0.0521 0.0650 0.0510 0.0649 64,310 +0.01(+21.54%)
Dec 24, 2019 0.0660 0.0660 0.0520 0.0534 13,900 -0.01(-15.24%)
Dec 23, 2019 0.0685 0.0685 0.0526 0.0630 20,201 +0.00(+6.78%)
Dec 20, 2019 0.0640 0.0640 0.0510 0.0590 116,600 -0.01(-7.81%)
Dec 19, 2019 0.0525 0.0640 0.0520 0.0640 133,000 +0.00(+0.00%)
Dec 18, 2019 0.0640 0.0640 0.0640 0.0640 2,900 +0.00(+0.47%)
Dec 17, 2019 0.0591 0.0670 0.0540 0.0637 401,762 +0.00(+6.17%)
Dec 16, 2019 0.0591 0.0600 0.0591 0.0600 142,252 -0.01(-14.29%)
Dec 13, 2019 0.0742 0.0742 0.0700 0.0700 5,300 +0.01(+12.90%)
Dec 12, 2019 0.0602 0.0700 0.0600 0.0620 148,750 -0.00(-6.91%)
Dec 11, 2019 0.0600 0.0730 0.0600 0.0666 190,558 -0.01(-10.00%)
Dec 10, 2019 0.0610 0.0740 0.0610 0.0740 66,400 +0.01(+21.11%)
Dec 09, 2019 0.0651 0.0850 0.0600 0.0611 238,032 -0.03(-32.11%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-9.09%)
Dec 05, 2019 0.0710 0.0990 0.0710 0.0990 30,319 +0.02(+32.00%)
Dec 04, 2019 0.0850 0.0850 0.0750 0.0750 31,263 -0.01(-10.71%)
Dec 03, 2019 0.0850 0.0850 0.0745 0.0840 30,118 -0.01(-6.67%)
Dec 02, 2019 0.0720 0.0900 0.0610 0.0900 265,700 -0.02(-16.67%)
Nov 27, 2019 0.1080 0.1080 0.1080 0 -0.01(-5.26%)
Nov 26, 2019 0.0711 0.1140 0.0601 0.1140 191,432 +0.02(+26.67%)
Nov 25, 2019 0.0800 0.0900 0.0800 0.0900 74,515 +0.00(+0.22%)
Nov 22, 2019 0.0898 0.0898 0.0898 0.0898 600 -0.00(-0.22%)
Nov 21, 2019 0.0910 0.0910 0.0900 0.0900 19,554 +0.01(+7.14%)
Nov 20, 2019 0.0720 0.0940 0.0720 0.0840 17,056 -0.01(-10.64%)
Nov 19, 2019 0.0581 0.0940 0.0581 0.0940 33,367 -0.00(-4.57%)
Nov 18, 2019 0.0983 0.0985 0.0720 0.0985 6,660 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1150 0.0900 0.0985 207,700 -0.00(-1.50%)
Nov 14, 2019 0.1085 0.1085 0.0850 0.1000 107,019 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0620 0.1000 111,426 +0.01(+11.11%)
Nov 12, 2019 0.0900 0.0900 0.0840 0.0900 24,978 -0.00(-1.96%)
Nov 11, 2019 0.0800 0.0918 0.0630 0.0918 101,096 +0.01(+19.22%)
Nov 08, 2019 0.0650 0.0799 0.0650 0.0770 80,400 -0.01(-9.41%)
Nov 07, 2019 0.0700 0.0873 0.0621 0.0850 141,656 -0.00(-2.86%)
Nov 06, 2019 0.0615 0.0875 0.0615 0.0875 134,100 +0.00(+0.57%)
Nov 05, 2019 0.0900 0.0900 0.0600 0.0870 248,337 -0.00(-4.40%)
Nov 04, 2019 0.0919 0.0919 0.0900 0.0910 17,055 +0.00(+1.11%)
Nov 01, 2019 0.0730 0.0900 0.0730 0.0900 25,500 +0.02(+28.57%)
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%)
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.