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

Freehold Royalty (OP: FRHLF )

10.04 +0.00 (+0.05%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 12, 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, 2021 9.110 9.220 9.110 9.201 8,841 +0.14(+1.50%)
Dec 30, 2021 9.100 9.130 9.010 9.065 15,064 +0.00(+0.03%)
Dec 29, 2021 9.000 9.210 9.000 9.062 19,808 +0.02(+0.25%)
Dec 28, 2021 8.885 9.050 8.720 9.040 3,853 +0.02(+0.25%)
Dec 27, 2021 8.910 9.060 8.910 9.018 3,423 +0.11(+1.21%)
Dec 23, 2021 9.120 9.120 8.900 8.910 8,291 -0.05(-0.56%)
Dec 22, 2021 8.820 8.970 8.810 8.960 10,275 +0.14(+1.59%)
Dec 21, 2021 8.140 8.828 8.140 8.820 9,217 +0.56(+6.78%)
Dec 20, 2021 7.780 8.290 7.780 8.260 75,047 -0.04(-0.48%)
Dec 17, 2021 8.300 8.419 8.150 8.300 21,890 -0.24(-2.81%)
Dec 16, 2021 8.720 8.740 8.540 8.540 50,841 -0.03(-0.35%)
Dec 15, 2021 8.440 8.580 8.330 8.570 14,751 -0.01(-0.12%)
Dec 14, 2021 8.690 8.695 8.580 8.580 18,921 -0.34(-3.81%)
Dec 13, 2021 8.970 9.100 8.865 8.920 24,279 -0.07(-0.78%)
Dec 10, 2021 8.999 9.110 8.920 8.990 96,092 +0.08(+0.90%)
Dec 09, 2021 8.920 8.920 8.840 8.910 5,425 -0.10(-1.11%)
Dec 08, 2021 9.025 9.138 8.920 9.010 8,815 +0.03(+0.33%)
Dec 07, 2021 9.000 9.033 8.880 8.980 5,060 +0.34(+3.94%)
Dec 06, 2021 8.400 8.700 8.400 8.640 8,501 +0.26(+3.10%)
Dec 03, 2021 8.109 8.650 8.109 8.380 8,997 +0.01(+0.12%)
Dec 02, 2021 8.112 8.420 7.880 8.370 22,788 +0.21(+2.57%)
Dec 01, 2021 8.315 8.722 8.160 8.160 17,141 -0.33(-3.89%)
Nov 30, 2021 8.180 8.720 8.180 8.490 30,410 -0.29(-3.30%)
Nov 29, 2021 8.946 8.952 8.720 8.780 14,289 -0.06(-0.68%)
Nov 26, 2021 8.800 8.870 8.551 8.840 252,745 -0.52(-5.56%)
Nov 24, 2021 9.320 9.370 9.250 9.360 6,313 +0.12(+1.30%)
Nov 23, 2021 9.000 9.250 9.000 9.240 6,433 +0.16(+1.76%)
Nov 22, 2021 9.110 9.140 8.900 9.080 20,861 -0.07(-0.77%)
Nov 19, 2021 9.151 9.310 9.050 9.150 58,399 -0.35(-3.68%)
Nov 18, 2021 9.880 9.500 9.500 9.500 25,743 -0.25(-2.56%)
Nov 17, 2021 9.925 10.03 9.750 9.750 3,107 -0.26(-2.60%)
Nov 16, 2021 10.12 10.12 9.920 10.01 42,800 -0.06(-0.60%)
Nov 15, 2021 9.510 10.15 9.510 10.07 4,920 +0.05(+0.50%)
Nov 12, 2021 10.28 10.28 9.880 10.02 29,472 -0.27(-2.63%)
Nov 11, 2021 10.27 10.46 10.17 10.29 22,965 +0.36(+3.64%)
Nov 10, 2021 10.40 9.930 24,782 -0.36(-3.50%)
Nov 09, 2021 10.29 10.29 10.02 10.29 11,838 +0.16(+1.58%)
Nov 08, 2021 9.970 10.15 9.970 10.13 19,657 +0.21(+2.12%)
Nov 05, 2021 9.800 9.980 9.800 9.920 7,861 +0.23(+2.37%)
Nov 04, 2021 9.210 9.900 9.210 9.690 11,914 +0.15(+1.57%)
Nov 03, 2021 9.490 9.759 9.370 9.540 6,315 -0.08(-0.83%)
Nov 02, 2021 9.663 9.680 9.550 9.620 4,137 -0.15(-1.54%)
Nov 01, 2021 9.652 9.830 9.546 9.770 14,347 +0.22(+2.34%)
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%)
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.