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 (%)
Jul 31, 2018 0.0281 0.0295 0.0246 0.0278 220,941 -0.00(-5.44%)
Jul 30, 2018 0.0281 0.0295 0.0281 0.0294 809,551 +0.00(+5.00%)
Jul 27, 2018 0.0210 0.0281 0.0210 0.0280 218,900 +0.01(+28.44%)
Jul 26, 2018 0.0236 0.0236 0.0190 0.0218 337,202 -0.00(-13.15%)
Jul 25, 2018 0.0265 0.0281 0.0235 0.0251 385,810 -0.00(-5.28%)
Jul 24, 2018 0.0250 0.0265 0.0250 0.0265 372,659 +0.00(+3.11%)
Jul 23, 2018 0.0256 0.0257 0.0255 0.0257 242,225 +0.00(+7.08%)
Jul 20, 2018 0.0260 0.0260 0.0219 0.0240 246,600 +0.00(+1.69%)
Jul 19, 2018 0.0245 0.0260 0.0231 0.0236 214,797 -0.00(-9.23%)
Jul 18, 2018 0.0265 0.0288 0.0230 0.0260 474,199 -0.00(-7.14%)
Jul 17, 2018 0.0290 0.0290 0.0251 0.0280 179,028 -0.00(-3.45%)
Jul 16, 2018 0.0279 0.0290 0.0241 0.0290 168,966 +0.00(+5.45%)
Jul 13, 2018 0.0275 0.0280 0.0250 0.0275 362,322 -0.00(-1.79%)
Jul 12, 2018 0.0280 0.0280 0.0280 0.0280 161,212 +0.00(+0.00%)
Jul 11, 2018 0.0250 0.0280 0.0205 0.0280 706,282 +0.00(+19.15%)
Jul 10, 2018 0.0210 0.0235 0.0206 0.0235 148,443 +0.00(+11.90%)
Jul 09, 2018 0.0175 0.0210 0.0175 0.0210 1,137,634 +0.00(+2.44%)
Jul 06, 2018 0.0209 0.0209 0.0205 0.0205 11,260 +0.00(+23.35%)
Jul 05, 2018 0.0210 0.0210 0.0166 0.0166 218,968 -0.00(-20.86%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jul 02, 2018 0.0187 0.0210 0.0187 0.0210 220,350 +0.00(+11.11%)
Jun 29, 2018 0.0180 0.0190 0.0158 0.0189 570,627 -0.00(-4.06%)
Jun 28, 2018 0.0197 0.0197 0.0197 0.0197 11,000 +0.00(+17.12%)
Jun 27, 2018 0.0195 0.0198 0.0151 0.0168 151,342 -0.00(-11.01%)
Jun 26, 2018 0.0151 0.0191 0.0151 0.0189 39,048 +0.00(+21.15%)
Jun 25, 2018 0.0180 0.0190 0.0156 0.0156 454,504 -0.00(-19.17%)
Jun 22, 2018 0.0140 0.0199 0.0140 0.0193 659,509 +0.00(+3.93%)
Jun 21, 2018 0.0160 0.0187 0.0140 0.0186 1,357,895 +0.00(+16.28%)
Jun 20, 2018 0.0148 0.0160 0.0148 0.0160 184,300 +0.00(+7.18%)
Jun 19, 2018 0.0160 0.0160 0.0126 0.0149 187,758 +0.00(+2.76%)
Jun 18, 2018 0.0150 0.0174 0.0132 0.0145 936,000 +0.00(+0.00%)
Jun 14, 2018 0.0145 0.0145 0.0145 0 +0.00(+16.00%)
Jun 13, 2018 0.0145 0.0150 0.0125 0.0125 505,000 -0.00(-10.71%)
Jun 12, 2018 0.0134 0.0140 0.0134 0.0140 106,130 +0.00(+9.37%)
Jun 11, 2018 0.0128 0.0128 0.0128 0.0128 100,000 -0.00(-11.72%)
Jun 08, 2018 0.0150 0.0180 0.0131 0.0145 749,103 -0.00(-3.33%)
Jun 07, 2018 0.0150 0.0150 0.0150 0.0150 15,151 +0.00(+3.45%)
Jun 06, 2018 0.0147 0.0147 0.0112 0.0145 16,934 +0.00(+19.83%)
Jun 05, 2018 0.0120 0.0121 0.0116 0.0121 366,223 +0.00(+0.83%)
Jun 04, 2018 0.0123 0.0139 0.0120 0.0120 195,187 -0.00(-10.45%)
Jun 01, 2018 0.0120 0.0150 0.0114 0.0134 423,337 +0.00(+12.61%)
May 31, 2018 0.0120 0.0120 0.0119 0.0119 28,000 +0.00(+8.18%)
May 30, 2018 0.0109 0.0110 0.0109 0.0110 144,000 +0.00(+4.76%)
May 29, 2018 0.0103 0.0105 0.0103 0.0105 125,200 -0.00(-15.32%)
May 24, 2018 0.0124 0.0124 0.0124 0 +0.00(+19.23%)
May 23, 2018 0.0112 0.0112 0.0102 0.0104 129,500 -0.00(-24.64%)
May 22, 2018 0.0138 0.0138 0.0138 0.0138 2,000 +0.00(+18.97%)
May 21, 2018 0.0116 0.0116 0.0116 0.0116 200,000 -0.00(-1.69%)
May 18, 2018 0.0111 0.0118 0.0111 0.0118 219,000 -0.00(-3.28%)
May 16, 2018 0.0122 0.0122 0.0122 0 +0.00(+19.61%)
May 15, 2018 0.0102 0.0102 0.0102 0.0102 38,304 -0.00(-3.77%)
May 14, 2018 0.0111 0.0111 0.0095 0.0106 526,110 -0.00(-10.02%)
May 11, 2018 0.0119 0.0119 0.0118 0.0118 49,000 -0.00(-1.83%)
May 10, 2018 0.0115 0.0120 0.0115 0.0120 187,100 +0.00(+1.69%)
May 09, 2018 0.0120 0.0120 0.0118 0.0118 15,101 +0.00(+5.36%)
May 08, 2018 0.0114 0.0114 0.0104 0.0112 764,894 -0.00(-5.08%)
May 07, 2018 0.0118 0.0118 0.0118 0.0118 199,000 +0.00(+0.43%)
May 04, 2018 0.0140 0.0142 0.0118 0.0118 511,900 -0.00(-18.97%)
May 03, 2018 0.0164 0.0164 0.0123 0.0145 802,255 -0.00(-9.37%)
May 02, 2018 0.0117 0.0170 0.0110 0.0160 610,200 +0.00(+35.59%)
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.