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 (%)
Mar 28, 2019 0.0212 0.0212 0.0212 0 -0.00(-0.93%)
Mar 27, 2019 0.0201 0.0214 0.0181 0.0214 108,700 +0.00(+1.90%)
Mar 26, 2019 0.0214 0.0214 0.0200 0.0210 970,000 -0.00(-1.87%)
Mar 25, 2019 0.0214 0.0214 0.0214 0.0214 45,740 +0.00(+4.39%)
Mar 22, 2019 0.0215 0.0215 0.0200 0.0205 156,700 -0.00(-3.30%)
Mar 21, 2019 0.0212 0.0212 0.0212 0.0212 5,000 +0.00(+0.95%)
Mar 20, 2019 0.0182 0.0215 0.0182 0.0210 370,757 -0.00(-2.33%)
Mar 19, 2019 0.0215 0.0215 0.0180 0.0215 2,020,139 +0.00(+2.38%)
Mar 18, 2019 0.0210 0.0210 0.0207 0.0210 36,450 +0.00(+5.00%)
Mar 15, 2019 0.0258 0.0258 0.0195 0.0200 274,200 +0.00(+0.50%)
Mar 14, 2019 0.0168 0.0200 0.0165 0.0199 561,738 +0.00(+25.95%)
Mar 13, 2019 0.0170 0.0170 0.0155 0.0158 685,134 +0.00(+3.95%)
Mar 12, 2019 0.0170 0.0170 0.0150 0.0152 630,195 -0.00(-6.17%)
Mar 11, 2019 0.0158 0.0170 0.0140 0.0162 1,085,271 -0.00(-5.26%)
Mar 08, 2019 0.0183 0.0183 0.0171 0.0171 228,500 -0.00(-6.56%)
Mar 07, 2019 0.0183 0.0183 0.0183 0.0183 59,000 +0.00(+0.00%)
Mar 06, 2019 0.0189 0.0189 0.0183 0.0183 84,900 -0.00(-3.68%)
Mar 05, 2019 0.0200 0.0200 0.0185 0.0190 1,364,832 -0.00(-5.00%)
Mar 04, 2019 0.0212 0.0212 0.0195 0.0200 255,931 -0.00(-8.68%)
Mar 01, 2019 0.0196 0.0219 0.0196 0.0219 83,900 +0.00(+14.66%)
Feb 28, 2019 0.0183 0.0199 0.0183 0.0191 41,500 -0.00(-4.02%)
Feb 27, 2019 0.0185 0.0199 0.0182 0.0199 130,613 +0.00(+0.00%)
Feb 26, 2019 0.0199 0.0200 0.0199 0.0199 86,900 +0.00(+8.74%)
Feb 25, 2019 0.0183 0.0183 0.0183 0.0183 36,400 +0.00(+0.55%)
Feb 22, 2019 0.0192 0.0196 0.0180 0.0182 302,800 -0.00(-5.21%)
Feb 21, 2019 0.0200 0.0200 0.0183 0.0192 1,346,448 -0.00(-16.16%)
Feb 20, 2019 0.0200 0.0229 0.0184 0.0229 1,442,058 +0.00(+14.50%)
Feb 19, 2019 0.0240 0.0240 0.0184 0.0200 851,350 -0.00(-16.32%)
Feb 15, 2019 0.0200 0.0239 0.0200 0.0239 269,000 +0.00(+19.50%)
Feb 14, 2019 0.0195 0.0200 0.0195 0.0200 19,441 +0.00(+2.56%)
Feb 13, 2019 0.0195 0.0195 0.0195 0.0195 25,000 +0.00(+0.00%)
Feb 12, 2019 0.0195 0.0195 0.0195 0.0195 40,000 -0.00(-2.50%)
Feb 11, 2019 0.0182 0.0200 0.0182 0.0200 430,221 +0.00(+0.00%)
Feb 08, 2019 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+6.95%)
Feb 07, 2019 0.0184 0.0187 0.0183 0.0187 129,859 +0.00(+2.19%)
Feb 06, 2019 0.0200 0.0208 0.0181 0.0183 588,049 -0.00(-8.50%)
Feb 05, 2019 0.0200 0.0210 0.0186 0.0200 304,824 +0.00(+6.95%)
Feb 04, 2019 0.0198 0.0200 0.0187 0.0187 65,656 -0.00(-6.03%)
Feb 01, 2019 0.0195 0.0199 0.0195 0.0199 56,200 +0.00(+2.05%)
Jan 31, 2019 0.0203 0.0203 0.0195 0.0195 202,000 +0.00(+0.00%)
Jan 30, 2019 0.0200 0.0200 0.0190 0.0195 110,897 -0.00(-2.50%)
Jan 29, 2019 0.0205 0.0235 0.0177 0.0200 444,592 +0.00(+0.00%)
Jan 28, 2019 0.0200 0.0260 0.0160 0.0200 1,138,600 +0.00(+5.26%)
Jan 25, 2019 0.0210 0.0210 0.0180 0.0190 244,400 -0.00(-9.52%)
Jan 24, 2019 0.0200 0.0217 0.0200 0.0210 40,722 +0.00(+7.69%)
Jan 23, 2019 0.0192 0.0218 0.0192 0.0195 160,600 -0.00(-8.88%)
Jan 22, 2019 0.0235 0.0277 0.0200 0.0214 903,345 +0.00(+7.00%)
Jan 18, 2019 0.0195 0.0225 0.0195 0.0200 433,600 +0.00(+5.26%)
Jan 17, 2019 0.0200 0.0238 0.0190 0.0190 151,953 -0.00(-5.00%)
Jan 16, 2019 0.0240 0.0240 0.0200 0.0200 687,946 -0.00(-9.50%)
Jan 15, 2019 0.0240 0.0240 0.0199 0.0221 345,190 +0.00(+10.50%)
Jan 14, 2019 0.0200 0.0249 0.0200 0.0200 78,300 -0.00(-5.21%)
Jan 11, 2019 0.0242 0.0242 0.0198 0.0211 287,300 +0.00(+5.50%)
Jan 10, 2019 0.0250 0.0250 0.0190 0.0200 481,459 -0.00(-19.35%)
Jan 09, 2019 0.0237 0.0250 0.0225 0.0248 35,550 -0.00(-0.40%)
Jan 08, 2019 0.0010 0.0289 0.0010 0.0249 355,200 -0.00(-8.12%)
Jan 07, 2019 0.0350 0.0350 0.0235 0.0271 349,383 +0.00(+11.98%)
Jan 04, 2019 0.0230 0.0242 0.0210 0.0242 58,700 -0.00(-2.02%)
Jan 03, 2019 0.0247 0.0247 0.0247 0.0247 20,445 -0.00(-0.40%)
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.