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 (%)
Dec 31, 2019 5.615 5.630 5.596 5.600 15,800 -0.03(-0.53%)
Dec 30, 2019 5.640 5.680 5.630 5.630 6,430 -0.04(-0.71%)
Dec 27, 2019 5.650 5.710 5.650 5.670 6,100 +0.02(+0.35%)
Dec 26, 2019 5.650 5.775 5.650 5.650 1,110 +0.02(+0.36%)
Dec 24, 2019 5.670 5.670 5.630 5.630 500 -0.00(-0.09%)
Dec 23, 2019 5.490 5.635 5.490 5.635 14,864 +0.14(+2.64%)
Dec 20, 2019 5.520 5.520 5.470 5.490 6,500 -0.02(-0.36%)
Dec 19, 2019 5.552 5.552 5.510 5.510 2,300 +0.04(+0.71%)
Dec 18, 2019 5.500 5.550 5.471 5.471 4,252 -0.03(-0.53%)
Dec 17, 2019 5.460 5.510 5.460 5.500 4,779 +0.09(+1.66%)
Dec 16, 2019 5.429 5.460 5.390 5.410 11,552 +0.02(+0.37%)
Dec 13, 2019 5.380 5.390 5.320 5.390 11,500 +0.01(+0.09%)
Dec 12, 2019 5.320 5.400 5.320 5.385 5,262 +0.10(+1.99%)
Dec 11, 2019 5.316 5.316 5.240 5.280 3,100 -0.04(-0.75%)
Dec 10, 2019 5.220 5.330 5.200 5.320 17,892 +0.08(+1.52%)
Dec 09, 2019 5.220 5.240 5.202 5.240 2,949 +0.05(+0.92%)
Dec 06, 2019 5.079 5.210 5.072 5.192 20,400 +0.06(+1.22%)
Dec 05, 2019 5.090 5.150 5.090 5.130 16,850 +0.07(+1.38%)
Dec 04, 2019 4.980 5.078 4.980 5.060 4,025 +0.12(+2.43%)
Dec 03, 2019 4.900 4.940 4.860 4.940 3,760 -0.02(-0.40%)
Dec 02, 2019 5.126 5.126 4.960 4.960 15,510 -0.09(-1.78%)
Nov 29, 2019 5.050 5.050 5.040 5.050 2,600 +0.06(+1.22%)
Nov 27, 2019 5.020 5.020 4.940 4.989 9,900 -0.01(-0.22%)
Nov 26, 2019 5.070 5.078 5.000 5.000 35,403 -0.08(-1.57%)
Nov 25, 2019 5.040 5.080 5.000 5.080 7,616 -0.02(-0.39%)
Nov 22, 2019 5.046 5.100 5.046 5.100 8,800 +0.04(+0.79%)
Nov 21, 2019 5.054 5.060 5.000 5.060 3,350 +0.06(+1.20%)
Nov 20, 2019 5.036 5.090 5.000 5.000 7,753 -0.05(-0.99%)
Nov 19, 2019 5.140 5.140 5.050 5.050 24,334 -0.09(-1.75%)
Nov 18, 2019 5.198 5.198 5.090 5.140 25,133 -0.05(-0.96%)
Nov 15, 2019 5.150 5.210 5.140 5.190 5,700 +0.02(+0.39%)
Nov 14, 2019 5.150 5.190 5.115 5.170 34,500 +0.16(+3.19%)
Nov 13, 2019 5.010 5.030 4.980 5.010 1,502 +0.00(+0.00%)
Nov 12, 2019 5.060 5.090 5.010 5.010 1,979 -0.05(-0.99%)
Nov 11, 2019 5.050 5.090 5.050 5.060 1,243 -0.05(-0.98%)
Nov 08, 2019 5.110 5.110 5.110 5.110 900 -0.06(-1.16%)
Nov 07, 2019 5.177 5.177 5.170 5.170 5,500 +0.08(+1.52%)
Nov 06, 2019 5.230 5.240 5.072 5.093 9,804 -0.10(-1.88%)
Nov 05, 2019 5.260 5.290 5.190 5.190 4,550 +0.07(+1.37%)
Nov 04, 2019 5.000 5.120 5.000 5.120 6,674 +0.17(+3.33%)
Nov 01, 2019 4.949 4.980 4.949 4.955 9,000 +0.04(+0.92%)
Oct 31, 2019 4.840 4.910 4.840 4.910 10,440 -0.05(-1.01%)
Oct 30, 2019 5.100 5.105 4.950 4.960 4,036 -0.15(-2.94%)
Oct 29, 2019 5.100 5.147 5.100 5.110 2,795 -0.05(-0.99%)
Oct 28, 2019 5.190 5.227 5.160 5.161 5,300 -0.00(-0.02%)
Oct 25, 2019 5.144 5.199 5.144 5.162 2,200 -0.02(-0.34%)
Oct 24, 2019 5.050 5.180 5.050 5.180 3,450 +0.02(+0.39%)
Oct 23, 2019 5.020 5.160 5.000 5.160 3,200 -0.02(-0.39%)
Oct 22, 2019 5.130 5.200 5.090 5.180 18,346 +0.00(+0.00%)
Oct 21, 2019 5.090 5.180 5.088 5.180 11,040 +0.13(+2.68%)
Oct 18, 2019 5.180 5.180 5.045 5.045 13,100 -0.08(-1.57%)
Oct 17, 2019 5.145 5.160 5.126 5.126 3,415 -0.04(-0.86%)
Oct 16, 2019 5.210 5.210 5.170 5.170 2,224 -0.08(-1.52%)
Oct 15, 2019 5.280 5.350 5.250 5.250 4,307 -0.05(-0.94%)
Oct 14, 2019 5.300 5.300 5.300 5.300 2,000 +0.01(+0.19%)
Oct 11, 2019 5.285 5.290 5.275 5.290 10,600 +0.06(+1.21%)
Oct 10, 2019 5.210 5.227 5.210 5.227 2,301 +0.01(+0.23%)
Oct 09, 2019 5.220 5.220 5.200 5.215 7,621 +0.01(+0.29%)
Oct 08, 2019 5.220 5.220 5.190 5.200 6,450 -0.09(-1.70%)
Oct 07, 2019 5.335 5.360 5.290 5.290 3,340 +0.00(+0.00%)
Oct 04, 2019 5.340 5.340 5.280 5.290 1,700 -0.02(-0.31%)
Oct 03, 2019 5.300 5.340 5.293 5.306 11,890 -0.01(-0.26%)
Oct 02, 2019 5.430 5.430 5.320 5.320 15,660 -0.21(-3.78%)
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.