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

Freehold Royalty (OP: FRHLF )

10.54 +0.23 (+2.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 9.610 9.680 9.380 9.546 14,635 -0.31(-3.11%)
Oct 28, 2021 9.721 9.860 9.659 9.853 11,157 +0.06(+0.64%)
Oct 27, 2021 9.800 9.971 9.700 9.790 15,947 -0.11(-1.11%)
Oct 26, 2021 9.730 9.900 9.900 29,825 +0.13(+1.35%)
Oct 25, 2021 10.11 10.11 9.650 9.768 12,669 +0.26(+2.71%)
Oct 22, 2021 9.110 9.559 9.110 9.510 7,437 +0.15(+1.60%)
Oct 21, 2021 9.110 9.550 9.110 9.360 8,816 -0.13(-1.37%)
Oct 20, 2021 10.00 10.00 9.380 9.490 14,058 +0.01(+0.11%)
Oct 19, 2021 9.350 9.570 9.350 9.479 13,284 +0.02(+0.21%)
Oct 18, 2021 9.502 9.611 9.460 9.460 9,094 +0.10(+1.07%)
Oct 15, 2021 9.000 9.790 9.000 9.360 16,123 -0.01(-0.11%)
Oct 14, 2021 9.420 9.430 9.362 9.370 15,308 +0.17(+1.85%)
Oct 13, 2021 9.167 9.250 8.940 9.200 54,184 +0.00(+0.02%)
Oct 12, 2021 9.318 9.400 9.140 9.198 37,490 -0.15(-1.62%)
Oct 11, 2021 9.000 9.585 8.700 9.350 10,372 +0.11(+1.23%)
Oct 08, 2021 9.162 9.270 8.980 9.237 36,812 +0.26(+2.86%)
Oct 07, 2021 8.815 9.040 8.770 8.980 251,723 +0.20(+2.30%)
Oct 06, 2021 8.453 8.910 8.435 8.778 15,146 +0.16(+1.83%)
Oct 05, 2021 8.610 8.690 8.455 8.620 44,801 +0.07(+0.82%)
Oct 04, 2021 8.367 8.590 8.284 8.550 33,947 +0.32(+3.89%)
Oct 01, 2021 8.249 8.373 8.230 8.230 18,848 +0.00(+0.00%)
Sep 30, 2021 7.590 8.230 7.590 8.230 22,613 +0.22(+2.75%)
Sep 29, 2021 7.920 8.010 7.740 8.010 25,732 +0.15(+1.91%)
Sep 28, 2021 8.255 8.280 7.835 7.860 58,874 -0.37(-4.50%)
Sep 27, 2021 8.120 8.245 8.070 8.230 36,777 +0.35(+4.44%)
Sep 24, 2021 7.740 7.940 7.740 7.880 11,657 +0.05(+0.62%)
Sep 23, 2021 7.740 7.900 7.730 7.831 11,476 +0.35(+4.70%)
Sep 22, 2021 7.467 7.620 7.400 7.480 25,296 -0.01(-0.13%)
Sep 21, 2021 7.422 7.520 7.310 7.490 15,495 +0.12(+1.62%)
Sep 20, 2021 7.500 7.500 7.320 7.370 28,567 -0.28(-3.65%)
Sep 17, 2021 7.690 7.695 7.625 7.650 8,901 -0.19(-2.42%)
Sep 16, 2021 7.770 7.850 7.710 7.840 11,937 -0.03(-0.38%)
Sep 15, 2021 7.770 7.880 7.770 7.870 9,054 +0.23(+3.01%)
Sep 14, 2021 7.832 7.860 7.620 7.640 20,847 -0.14(-1.80%)
Sep 13, 2021 7.769 7.840 7.748 7.780 18,070 +0.06(+0.78%)
Sep 10, 2021 7.548 7.820 7.548 7.720 53,288 +0.31(+4.18%)
Sep 09, 2021 7.420 7.420 7.270 7.410 28,878 -0.06(-0.80%)
Sep 08, 2021 7.630 7.644 7.450 7.470 23,355 -0.09(-1.19%)
Sep 07, 2021 7.730 7.750 7.290 7.560 68,653 -0.18(-2.34%)
Sep 03, 2021 7.747 7.820 7.700 7.741 21,787 +0.00(+0.02%)
Sep 02, 2021 7.564 7.790 7.470 7.739 12,113 +0.31(+4.17%)
Sep 01, 2021 7.500 7.500 7.390 7.430 24,317 -0.10(-1.33%)
Aug 31, 2021 7.500 7.600 7.460 7.530 52,651 -0.11(-1.38%)
Aug 30, 2021 7.640 7.720 7.600 7.635 12,674 +0.01(+0.07%)
Aug 27, 2021 7.453 7.670 7.360 7.630 22,758 +0.27(+3.67%)
Aug 26, 2021 7.240 7.360 7.200 7.360 8,966 +0.03(+0.41%)
Aug 25, 2021 7.010 7.390 7.010 7.330 30,393 +0.02(+0.27%)
Aug 24, 2021 7.090 7.320 7.045 7.310 7,778 +0.44(+6.40%)
Aug 23, 2021 6.750 6.950 6.652 6.870 27,431 +0.48(+7.51%)
Aug 20, 2021 6.418 6.460 6.350 6.390 26,615 -0.13(-1.93%)
Aug 19, 2021 6.640 6.750 6.460 6.516 36,990 -0.40(-5.84%)
Aug 18, 2021 7.030 7.040 6.920 6.920 6,011 -0.06(-0.86%)
Aug 17, 2021 7.470 7.470 6.940 6.980 18,790 -0.21(-2.96%)
Aug 16, 2021 7.200 7.210 7.000 7.193 24,010 -0.02(-0.24%)
Aug 13, 2021 7.320 7.390 7.189 7.210 21,727 -0.20(-2.70%)
Aug 12, 2021 7.689 7.710 7.410 7.410 10,537 -0.27(-3.49%)
Aug 11, 2021 7.750 7.820 7.450 7.678 35,322 +0.60(+8.53%)
Aug 10, 2021 6.720 7.074 6.610 7.074 26,453 +0.46(+6.92%)
Aug 09, 2021 7.080 7.080 6.490 6.617 18,485 -0.19(-2.84%)
Aug 06, 2021 6.721 6.881 6.721 6.810 11,277 -0.02(-0.29%)
Aug 05, 2021 6.570 6.960 6.390 6.830 11,766 +0.19(+2.86%)
Aug 04, 2021 6.797 6.860 6.640 6.640 20,927 -0.35(-5.01%)
Aug 03, 2021 6.860 6.990 6.790 6.990 17,774 +0.09(+1.30%)
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.