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 30, 2019 0.0875 0.0875 0.0750 0.0868 2,639 +0.00(+3.33%)
Sep 27, 2019 0.0840 0.0840 0.0718 0.0840 15,800 +0.00(+5.00%)
Sep 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+12.52%)
Sep 24, 2019 0.0900 0.0900 0.0711 0.0711 1,500 +0.00(+0.00%)
Sep 23, 2019 0.0711 0.0711 0.0711 0.0711 6,000 -0.02(-18.28%)
Sep 20, 2019 0.0800 0.0880 0.0715 0.0870 53,800 -0.00(-1.14%)
Sep 19, 2019 0.0756 0.0880 0.0756 0.0880 4,725 +0.01(+17.18%)
Sep 18, 2019 0.0750 0.0950 0.0750 0.0751 121,784 -0.02(-22.58%)
Sep 17, 2019 0.0780 0.0970 0.0761 0.0970 17,742 +0.01(+7.78%)
Sep 16, 2019 0.0969 0.0969 0.0900 0.0900 1,100 +0.00(+0.56%)
Sep 13, 2019 0.0890 0.0895 0.0820 0.0895 49,500 +0.00(+3.47%)
Sep 12, 2019 0.1000 0.1000 0.0839 0.0865 76,091 -0.00(-3.89%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Sep 10, 2019 0.0868 0.0900 0.0868 0.0900 7,401 -0.00(-4.26%)
Sep 09, 2019 0.0940 0.0940 0.0840 0.0940 51,775 +0.01(+11.77%)
Sep 06, 2019 0.0990 0.0990 0.0841 0.0841 102,500 -0.01(-15.05%)
Sep 05, 2019 0.0837 0.0990 0.0837 0.0990 21,354 +0.01(+17.86%)
Sep 04, 2019 0.0831 0.0900 0.0831 0.0840 69,552 -0.00(-0.83%)
Sep 03, 2019 0.0861 0.0862 0.0847 0.0847 19,817 -0.02(-15.30%)
Aug 29, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Aug 28, 2019 0.1019 0.1050 0.1019 0.1040 32,860 +0.00(+2.16%)
Aug 27, 2019 0.0990 0.1018 0.0980 0.1018 22,108 +0.00(+1.90%)
Aug 26, 2019 0.0999 0.1000 0.0865 0.0999 30,950 +0.00(+2.99%)
Aug 23, 2019 0.0900 0.1020 0.0860 0.0970 111,800 -0.00(-1.02%)
Aug 22, 2019 0.1075 0.1075 0.0800 0.0980 114,500 -0.00(-2.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0.1000 850 +0.00(+0.00%)
Aug 20, 2019 0.0915 0.1000 0.0830 0.1000 40,700 +0.00(+3.20%)
Aug 19, 2019 0.1000 0.1049 0.0961 0.0969 67,936 +0.01(+14.00%)
Aug 16, 2019 0.0932 0.1000 0.0832 0.0850 72,600 -0.01(-15.00%)
Aug 15, 2019 0.1050 0.1050 0.0820 0.1000 136,249 -0.00(-3.38%)
Aug 14, 2019 0.0960 0.1035 0.0905 0.1035 37,505 +0.02(+21.76%)
Aug 13, 2019 0.0805 0.0960 0.0805 0.0850 62,499 -0.02(-20.49%)
Aug 12, 2019 0.0905 0.1070 0.0800 0.1069 234,518 -0.00(-1.02%)
Aug 09, 2019 0.0905 0.1150 0.0905 0.1080 141,200 -0.01(-6.09%)
Aug 08, 2019 0.1255 0.1255 0.0920 0.1150 35,200 +0.00(+0.88%)
Aug 07, 2019 0.1245 0.1245 0.1140 0.1140 638 +0.01(+10.68%)
Aug 06, 2019 0.1050 0.1140 0.0950 0.1030 71,940 -0.00(-0.87%)
Aug 05, 2019 0.1230 0.1230 0.0920 0.1039 165,239 -0.02(-15.53%)
Aug 02, 2019 0.1155 0.1230 0.1080 0.1230 58,800 +0.00(+0.82%)
Aug 01, 2019 0.1030 0.1230 0.0901 0.1220 89,430 +0.00(+1.67%)
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%)
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.