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 (%)
Feb 28, 2020 0.1601 0.2000 0.1600 0.1800 707,600 -0.01(-5.26%)
Feb 27, 2020 0.2400 0.2400 0.1510 0.1900 1,109,761 -0.05(-20.83%)
Feb 26, 2020 0.2737 0.3790 0.2001 0.2400 1,903,810 -0.03(-12.47%)
Feb 25, 2020 0.2350 0.3300 0.2300 0.2742 1,236,319 +0.04(+19.22%)
Feb 24, 2020 0.2495 0.2500 0.1940 0.2300 495,307 -0.02(-6.88%)
Feb 21, 2020 0.2170 0.2749 0.1725 0.2470 2,858,300 +0.04(+19.32%)
Feb 20, 2020 0.2410 0.2899 0.1655 0.2070 2,532,789 -0.04(-17.20%)
Feb 19, 2020 0.4300 0.5630 0.2180 0.2500 7,569,412 -0.18(-41.52%)
Feb 18, 2020 0.1400 0.4400 0.1400 0.4275 5,544,218 +0.26(+148.84%)
Feb 14, 2020 0.1500 0.1740 0.1406 0.1718 1,383,900 +0.03(+21.84%)
Feb 13, 2020 0.1288 0.1580 0.1235 0.1410 2,806,822 +0.02(+13.89%)
Feb 12, 2020 0.0690 0.1300 0.0690 0.1238 2,117,503 +0.06(+106.68%)
Feb 11, 2020 0.0700 0.0700 0.0480 0.0599 830,001 -0.01(-11.91%)
Feb 10, 2020 0.0574 0.0697 0.0500 0.0680 1,709,189 +0.02(+41.67%)
Feb 07, 2020 0.0380 0.0573 0.0280 0.0480 1,015,500 +0.02(+77.78%)
Feb 06, 2020 0.0300 0.0390 0.0255 0.0270 17,198 -0.01(-20.59%)
Feb 05, 2020 0.0330 0.0353 0.0300 0.0340 219,511 +0.00(+3.03%)
Feb 04, 2020 0.0369 0.0385 0.0323 0.0330 146,000 -0.00(-8.59%)
Feb 03, 2020 0.0410 0.0410 0.0300 0.0361 1,127,088 -0.01(-27.51%)
Jan 31, 2020 0.0500 0.0500 0.0410 0.0498 223,000 -0.00(-0.40%)
Jan 30, 2020 0.0510 0.0510 0.0450 0.0500 71,021 -0.00(-5.48%)
Jan 29, 2020 0.0529 0.0529 0.0529 0.0529 2,500 -0.00(-0.19%)
Jan 28, 2020 0.0411 0.0530 0.0410 0.0530 46,000 -0.00(-7.02%)
Jan 24, 2020 0.0570 0.0570 0.0570 0 +0.01(+20.00%)
Jan 23, 2020 0.0555 0.0555 0.0475 0.0475 112,101 -0.01(-20.83%)
Jan 22, 2020 0.0512 0.0600 0.0512 0.0600 33,350 +0.00(+4.90%)
Jan 21, 2020 0.0534 0.0579 0.0515 0.0572 22,000 -0.00(-2.05%)
Jan 17, 2020 0.0578 0.0584 0.0578 0.0584 18,200 -0.00(-1.18%)
Jan 16, 2020 0.0511 0.0600 0.0511 0.0591 56,015 -0.00(-7.51%)
Jan 15, 2020 0.0639 0.0639 0.0639 0.0639 3,800 -0.00(-1.54%)
Jan 14, 2020 0.0649 0.0649 0.0649 43 +0.00(+0.00%)
Jan 13, 2020 0.0620 0.0649 0.0620 0.0649 26,000 +0.00(+3.02%)
Jan 10, 2020 0.0630 0.0630 0.0630 0.0630 1,500 +0.01(+14.55%)
Jan 09, 2020 0.0470 0.0590 0.0470 0.0550 40,900 +0.01(+14.58%)
Jan 08, 2020 0.0649 0.0649 0.0480 0.0480 1,503 -0.01(-23.08%)
Jan 07, 2020 0.0460 0.0624 0.0460 0.0624 6,100 +0.00(+0.81%)
Jan 06, 2020 0.0472 0.0629 0.0451 0.0619 7,141 -0.01(-7.47%)
Jan 03, 2020 0.0500 0.0669 0.0500 0.0669 13,300 +0.00(+1.36%)
Jan 02, 2020 0.0670 0.0670 0.0660 0.0660 5,000 +0.01(+20.00%)
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%)
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.