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, 2019 0.1200 0.1200 0.1200 0.1200 24,200 +0.01(+9.09%)
Jul 30, 2019 0.1150 0.1265 0.1100 0.1100 45,983 -0.01(-4.35%)
Jul 29, 2019 0.0960 0.1290 0.0755 0.1150 72,083 +0.01(+9.52%)
Jul 26, 2019 0.1005 0.1099 0.0915 0.1050 55,900 -0.01(-4.55%)
Jul 25, 2019 0.1177 0.1177 0.1100 0.1100 118,654 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1100 0.1100 0.1100 17,210 -0.01(-6.78%)
Jul 23, 2019 0.1100 0.1180 0.1011 0.1180 28,950 +0.01(+7.27%)
Jul 22, 2019 0.1190 0.1190 0.0925 0.1100 71,482 -0.01(-7.17%)
Jul 19, 2019 0.1200 0.1200 0.1082 0.1185 2,000 +0.00(+0.42%)
Jul 18, 2019 0.1199 0.1199 0.1050 0.1180 31,674 -0.00(-0.84%)
Jul 17, 2019 0.1300 0.1300 0.1070 0.1190 37,183 +0.00(+0.00%)
Jul 16, 2019 0.1220 0.1220 0.1050 0.1190 19,900 -0.00(-2.46%)
Jul 15, 2019 0.1000 0.1242 0.1000 0.1220 11,904 +0.02(+22.00%)
Jul 12, 2019 0.1300 0.1300 0.0810 0.1000 46,300 -0.02(-19.87%)
Jul 11, 2019 0.1119 0.1250 0.0835 0.1248 29,011 +0.01(+6.85%)
Jul 10, 2019 0.0805 0.1168 0.0800 0.1168 15,313 +0.00(+1.57%)
Jul 09, 2019 0.1250 0.1270 0.1150 0.1150 26,160 +0.01(+15.00%)
Jul 08, 2019 0.1050 0.1050 0.0900 0.1000 74,115 -0.00(-3.85%)
Jul 05, 2019 0.1220 0.1220 0.1040 0.1040 80,600 +0.00(+4.00%)
Jul 03, 2019 0.1134 0.1134 0.1000 0.1000 25,600 -0.01(-10.87%)
Jul 02, 2019 0.1100 0.1259 0.1012 0.1122 72,930 -0.01(-6.42%)
Jul 01, 2019 0.1285 0.1285 0.1089 0.1199 85,084 -0.00(-2.36%)
Jun 28, 2019 0.1265 0.1265 0.1150 0.1228 216,100 +0.00(+1.15%)
Jun 27, 2019 0.1100 0.1214 0.1100 0.1214 16,050 +0.01(+10.36%)
Jun 26, 2019 0.1180 0.1180 0.0886 0.1100 31,336 +0.00(+0.00%)
Jun 25, 2019 0.0990 0.1235 0.0990 0.1100 127,474 +0.01(+10.00%)
Jun 24, 2019 0.1083 0.1100 0.0910 0.1000 124,982 -0.01(-7.66%)
Jun 21, 2019 0.0850 0.1150 0.0850 0.1083 81,700 +0.02(+21.01%)
Jun 20, 2019 0.0852 0.1000 0.0770 0.0895 117,738 +0.01(+7.83%)
Jun 19, 2019 0.0555 0.0840 0.0555 0.0830 93,061 +0.01(+13.85%)
Jun 18, 2019 0.0875 0.0875 0.0675 0.0729 24,446 -0.00(-2.80%)
Jun 17, 2019 0.0745 0.0840 0.0690 0.0750 114,154 +0.00(+6.08%)
Jun 14, 2019 0.0739 0.0739 0.0668 0.0707 10,200 +0.01(+9.61%)
Jun 13, 2019 0.0660 0.0660 0.0575 0.0645 76,000 -0.00(-6.52%)
Jun 12, 2019 0.0800 0.0800 0.0670 0.0690 276,061 -0.01(-12.66%)
Jun 11, 2019 0.1260 0.1260 0.0595 0.0790 1,120,918 -0.05(-38.28%)
Jun 10, 2019 0.1194 0.1280 0.1170 0.1280 36,835 +0.01(+12.87%)
Jun 07, 2019 0.0810 0.1134 0.0720 0.1134 86,200 +0.02(+25.86%)
Jun 06, 2019 0.1134 0.1134 0.0901 0.0901 16,113 -0.02(-20.48%)
Jun 05, 2019 0.0900 0.1133 0.0900 0.1133 31,137 +0.00(+1.43%)
Jun 04, 2019 0.1117 0.1117 0.1117 0.1117 587 -0.00(-1.50%)
Jun 03, 2019 0.1134 0.1134 0.1134 0.1134 2,640 +0.00(+0.00%)
May 31, 2019 0.0955 0.1134 0.0955 0.1134 60,300 +0.02(+19.37%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
May 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 23, 2019 0.0840 0.1000 0.0840 0.1000 10,300 +0.01(+14.94%)
May 21, 2019 0.0870 0.0870 0.0870 0 -0.00(-3.33%)
May 20, 2019 0.0801 0.1195 0.0801 0.0900 24,834 -0.00(-3.23%)
May 17, 2019 0.1175 0.1180 0.0930 0.0930 10,600 -0.03(-22.44%)
May 15, 2019 0.1199 0.1199 0.1199 0 -0.01(-8.12%)
May 14, 2019 0.1140 0.1340 0.0900 0.1305 177,522 -0.01(-5.23%)
May 10, 2019 0.1377 0.1377 0.1377 0 +0.05(+60.12%)
May 09, 2019 0.0970 0.0970 0.0860 0.0860 57,247 -0.01(-11.34%)
May 08, 2019 0.0900 0.0979 0.0900 0.0970 62,134 +0.01(+12.79%)
May 07, 2019 0.0950 0.0950 0.0720 0.0860 446,140 -0.03(-25.22%)
May 06, 2019 0.1150 0.1150 0.1150 0.1150 1,500 +0.02(+21.05%)
May 03, 2019 0.1020 0.1020 0.0950 0.0950 113,400 -0.01(-13.64%)
May 02, 2019 0.1399 0.1399 0.1030 0.1100 14,637 +0.00(+0.00%)
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.