Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freehold Royalty (OP: FRHLF )

9.900 -0.140 (-1.39%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 13, 2024 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 (%)
Jan 31, 2019 6.997 6.997 6.800 6.800 1,430 -0.13(-1.88%)
Jan 30, 2019 6.850 6.930 6.850 6.930 3,300 +0.08(+1.17%)
Jan 29, 2019 6.850 6.850 6.850 6.850 100 +0.14(+2.06%)
Jan 28, 2019 6.712 6.712 6.712 6.712 200 +0.01(+0.17%)
Jan 25, 2019 6.720 6.720 6.700 6.700 300 +0.01(+0.16%)
Jan 24, 2019 6.600 6.689 6.488 6.689 10,863 +0.07(+1.07%)
Jan 22, 2019 6.619 6.619 6.619 0 -0.12(-1.71%)
Jan 18, 2019 6.800 6.800 6.727 6.734 2,900 +0.00(+0.05%)
Jan 17, 2019 6.720 6.730 6.720 6.730 390 +0.10(+1.51%)
Jan 16, 2019 6.630 6.630 6.630 6.630 1,060 -0.06(-0.88%)
Jan 15, 2019 6.689 6.689 6.689 6.689 105 +0.17(+2.55%)
Jan 14, 2019 6.540 6.544 6.523 6.523 1,700 -0.01(-0.15%)
Jan 11, 2019 6.533 6.533 6.533 2,070 +0.00(+0.00%)
Jan 10, 2019 6.533 6.533 6.533 6.533 100 +0.17(+2.60%)
Jan 09, 2019 6.432 6.433 6.367 6.367 1,799 +0.02(+0.27%)
Jan 08, 2019 6.310 6.350 6.310 6.350 800 +0.04(+0.63%)
Jan 07, 2019 6.290 6.310 6.290 6.310 800 -0.14(-2.12%)
Jan 04, 2019 6.500 6.500 6.400 6.447 5,800 +0.07(+1.17%)
Jan 03, 2019 6.120 6.372 6.120 6.372 400 +0.09(+1.47%)
Jan 02, 2019 5.959 6.280 5.959 6.280 1,690 +0.22(+3.66%)
Dec 31, 2018 5.957 6.058 5.910 6.058 5,500 +0.12(+1.99%)
Dec 28, 2018 5.870 5.993 5.870 5.940 8,600 +0.20(+3.56%)
Dec 27, 2018 5.780 5.780 5.736 5.736 6,100 -0.21(-3.58%)
Dec 26, 2018 5.750 5.949 5.750 5.949 2,100 +0.19(+3.28%)
Dec 24, 2018 5.810 5.810 5.760 5.760 800 -0.07(-1.21%)
Dec 21, 2018 5.810 5.900 5.810 5.830 17,700 -0.09(-1.51%)
Dec 20, 2018 5.782 6.090 5.782 5.920 11,125 -0.14(-2.34%)
Dec 19, 2018 5.710 6.111 5.710 6.062 2,313 +0.21(+3.62%)
Dec 18, 2018 6.000 6.000 5.810 5.850 12,114 -0.14(-2.29%)
Dec 17, 2018 6.131 6.131 5.986 5.987 5,375 -0.28(-4.51%)
Dec 14, 2018 6.410 6.414 6.260 6.270 5,000 -0.14(-2.21%)
Dec 13, 2018 6.450 6.455 6.412 6.412 1,059 +0.09(+1.39%)
Dec 12, 2018 6.480 6.510 6.324 6.324 8,586 -0.08(-1.24%)
Dec 11, 2018 6.490 6.490 6.330 6.403 8,399 +0.02(+0.36%)
Dec 10, 2018 6.450 6.500 6.380 6.380 11,326 -0.25(-3.77%)
Dec 07, 2018 6.783 6.783 6.595 6.630 5,500 +0.15(+2.31%)
Dec 06, 2018 6.490 6.570 6.480 6.480 7,230 -0.20(-2.99%)
Dec 04, 2018 6.690 6.722 6.680 6.680 9,100 -0.03(-0.45%)
Dec 03, 2018 6.682 6.820 6.650 6.710 5,175 +0.26(+3.98%)
Nov 30, 2018 6.364 6.454 6.364 6.454 11,700 -0.10(-1.47%)
Nov 29, 2018 6.520 6.573 6.520 6.550 3,830 +0.04(+0.61%)
Nov 28, 2018 6.450 6.520 6.415 6.510 11,787 +0.01(+0.15%)
Nov 27, 2018 6.670 6.690 6.500 6.500 10,160 -0.19(-2.84%)
Nov 26, 2018 6.832 6.890 6.690 6.690 5,400 -0.36(-5.11%)
Nov 21, 2018 7.050 7.050 7.050 0 +0.31(+4.60%)
Nov 20, 2018 6.780 6.790 6.700 6.740 5,340 -0.15(-2.18%)
Nov 19, 2018 6.890 6.890 6.890 6.890 510 +0.10(+1.47%)
Nov 16, 2018 6.926 6.926 6.740 6.790 2,300 -0.05(-0.80%)
Nov 15, 2018 6.845 6.860 6.845 6.845 970 -0.06(-0.90%)
Nov 14, 2018 6.913 6.913 6.886 6.907 4,847 -0.18(-2.58%)
Nov 13, 2018 7.090 7.090 7.072 7.090 29,740 -0.05(-0.68%)
Nov 12, 2018 7.142 7.176 7.138 7.138 2,625 +0.04(+0.54%)
Nov 09, 2018 7.210 7.210 7.000 7.100 500 -0.35(-4.66%)
Nov 08, 2018 7.447 7.447 7.447 7.447 300 +0.06(+0.86%)
Nov 07, 2018 7.391 7.392 7.384 7.384 2,600 +0.09(+1.29%)
Nov 06, 2018 7.325 7.325 7.290 7.290 301 +0.04(+0.55%)
Nov 05, 2018 7.317 7.322 7.250 7.250 1,630 +0.16(+2.30%)
Nov 02, 2018 7.450 7.450 7.087 7.087 2,000 -0.32(-4.28%)
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.