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 (%)
Sep 28, 2018 0.0397 0.0400 0.0340 0.0400 385,700 +0.00(+0.00%)
Sep 27, 2018 0.0380 0.0418 0.0362 0.0400 648,594 -0.00(-3.85%)
Sep 26, 2018 0.0400 0.0418 0.0350 0.0416 993,621 +0.00(+12.43%)
Sep 25, 2018 0.0350 0.0381 0.0320 0.0370 557,937 +0.00(+9.47%)
Sep 24, 2018 0.0305 0.0338 0.0305 0.0338 400,056 +0.00(+10.82%)
Sep 21, 2018 0.0318 0.0336 0.0271 0.0305 353,600 -0.00(-4.39%)
Sep 20, 2018 0.0249 0.0333 0.0249 0.0319 1,212,950 +0.01(+22.69%)
Sep 18, 2018 0.0260 0.0260 0.0260 0 +0.00(+8.33%)
Sep 17, 2018 0.0260 0.0300 0.0230 0.0240 287,898 -0.00(-7.34%)
Sep 14, 2018 0.0299 0.0299 0.0250 0.0259 268,800 -0.00(-12.79%)
Sep 13, 2018 0.0316 0.0316 0.0264 0.0297 247,585 -0.00(-3.88%)
Sep 12, 2018 0.0318 0.0318 0.0269 0.0309 131,134 -0.00(-2.52%)
Sep 11, 2018 0.0329 0.0350 0.0290 0.0317 251,951 -0.00(-0.63%)
Sep 10, 2018 0.0285 0.0334 0.0260 0.0319 1,649,157 +0.00(+18.15%)
Sep 07, 2018 0.0275 0.0290 0.0244 0.0270 75,000 -0.00(-9.40%)
Sep 06, 2018 0.0308 0.0308 0.0259 0.0298 73,858 +0.00(+14.62%)
Sep 05, 2018 0.0300 0.0300 0.0260 0.0260 30,215 -0.01(-16.13%)
Sep 04, 2018 0.0324 0.0324 0.0310 0.0310 135,400 +0.00(+4.73%)
Aug 31, 2018 0.0296 0.0296 0.0296 0 +0.00(+0.68%)
Aug 30, 2018 0.0250 0.0294 0.0250 0.0294 282,000 +0.00(+11.79%)
Aug 29, 2018 0.0294 0.0294 0.0263 0.0263 188,006 -0.00(-7.72%)
Aug 28, 2018 0.0273 0.0285 0.0273 0.0285 22,000 +0.00(+1.06%)
Aug 27, 2018 0.0260 0.0294 0.0260 0.0282 802,448 +0.00(+8.46%)
Aug 24, 2018 0.0260 0.0260 0.0225 0.0260 122,800 -0.00(-5.11%)
Aug 23, 2018 0.0227 0.0274 0.0227 0.0274 38,795 +0.00(+20.70%)
Aug 22, 2018 0.0212 0.0227 0.0212 0.0227 26,300 -0.00(-0.44%)
Aug 21, 2018 0.0231 0.0237 0.0218 0.0228 298,806 -0.00(-3.80%)
Aug 20, 2018 0.0270 0.0270 0.0212 0.0237 258,315 -0.00(-12.22%)
Aug 17, 2018 0.0270 0.0270 0.0255 0.0270 42,500 +0.00(+18.94%)
Aug 16, 2018 0.0250 0.0269 0.0215 0.0227 264,138 -0.00(-16.85%)
Aug 15, 2018 0.0275 0.0275 0.0223 0.0273 385,061 -0.00(-2.50%)
Aug 14, 2018 0.0278 0.0280 0.0278 0.0280 22,000 +0.00(+1.45%)
Aug 13, 2018 0.0238 0.0276 0.0217 0.0276 105,000 +0.00(+5.34%)
Aug 10, 2018 0.0284 0.0284 0.0262 0.0262 11,900 -0.00(-2.96%)
Aug 09, 2018 0.0274 0.0285 0.0270 0.0270 74,609 -0.00(-1.82%)
Aug 08, 2018 0.0245 0.0277 0.0232 0.0275 109,100 +0.00(+1.85%)
Aug 07, 2018 0.0222 0.0270 0.0184 0.0270 193,402 +0.00(+7.57%)
Aug 06, 2018 0.0248 0.0270 0.0248 0.0251 126,367 +0.00(+1.21%)
Aug 03, 2018 0.0234 0.0248 0.0211 0.0248 266,200 +0.00(+0.40%)
Aug 02, 2018 0.0276 0.0279 0.0233 0.0247 300,488 -0.00(-9.85%)
Aug 01, 2018 0.0299 0.0299 0.0250 0.0274 79,125 -0.00(-1.44%)
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%)
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.