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

Freehold Royalty (OP: FRHLF )

9.910 -0.130 (-1.29%)
Streaming Delayed Price Updated: 2:05 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 (%)
Jun 28, 2019 6.430 6.430 6.430 6.430 200 -0.13(-1.98%)
Jun 26, 2019 6.560 6.560 6.560 0 +0.15(+2.34%)
Jun 25, 2019 6.410 6.410 6.410 6.410 100 -0.02(-0.39%)
Jun 24, 2019 6.434 6.435 6.425 6.435 3,785 -0.03(-0.39%)
Jun 21, 2019 6.460 6.460 6.460 6.460 100 -0.07(-1.00%)
Jun 20, 2019 6.550 6.550 6.525 6.525 1,200 +0.21(+3.24%)
Jun 19, 2019 6.320 6.320 6.320 6.320 550 -0.05(-0.78%)
Jun 18, 2019 6.160 6.370 6.140 6.370 33,566 +0.27(+4.43%)
Jun 17, 2019 6.144 6.150 6.100 6.100 15,804 +0.05(+0.83%)
Jun 14, 2019 6.110 6.110 6.031 6.050 9,800 -0.19(-3.09%)
Jun 12, 2019 6.243 6.243 6.243 0 +0.06(+1.02%)
Jun 11, 2019 6.120 6.190 6.090 6.180 14,075 +0.00(+0.00%)
Jun 10, 2019 6.180 6.180 6.180 6.180 750 -0.02(-0.32%)
Jun 07, 2019 6.098 6.200 6.098 6.200 2,300 +0.17(+2.76%)
Jun 06, 2019 6.033 6.033 6.033 6.033 1,012 +0.01(+0.22%)
Jun 05, 2019 6.100 6.120 6.020 6.020 5,464 -0.14(-2.27%)
Jun 04, 2019 6.080 6.193 6.080 6.160 4,629 +0.13(+2.18%)
Jun 03, 2019 6.070 6.100 6.028 6.028 929 +0.05(+0.81%)
May 31, 2019 5.919 5.990 5.919 5.980 5,800 -0.18(-2.87%)
May 30, 2019 6.157 6.157 6.157 46 +0.00(+0.00%)
May 29, 2019 6.190 6.190 6.100 6.157 1,800 -0.02(-0.37%)
May 28, 2019 6.150 6.210 6.150 6.180 3,000 +0.08(+1.31%)
May 24, 2019 6.090 6.100 6.008 6.100 500 +0.01(+0.19%)
May 23, 2019 6.125 6.125 6.037 6.088 9,175 -0.16(-2.54%)
May 22, 2019 6.430 6.430 6.247 6.247 18,217 -0.19(-3.00%)
May 21, 2019 6.410 6.440 6.410 6.440 4,200 -0.07(-1.08%)
May 20, 2019 6.510 6.510 6.510 1 +0.00(+0.00%)
May 17, 2019 6.510 6.510 6.510 6.510 500 +0.03(+0.46%)
May 16, 2019 6.480 6.480 6.480 62 +0.00(+0.00%)
May 15, 2019 6.430 6.480 6.430 6.480 854 -0.06(-0.91%)
May 14, 2019 6.450 6.539 6.450 6.539 480 -0.04(-0.62%)
May 13, 2019 6.580 6.580 6.580 6.580 1,000 +0.01(+0.15%)
May 10, 2019 6.570 6.570 6.570 6.570 2,500 -0.00(-0.01%)
May 09, 2019 6.390 6.571 6.370 6.571 2,400 +0.21(+3.29%)
May 07, 2019 6.361 6.361 6.361 0 -0.12(-1.82%)
May 06, 2019 6.450 6.479 6.440 6.479 4,300 -0.01(-0.16%)
May 03, 2019 6.490 6.490 6.490 6.490 400 +0.10(+1.56%)
May 02, 2019 6.550 6.550 6.390 6.390 14,678 -0.23(-3.47%)
May 01, 2019 6.740 6.740 6.614 6.620 16,080 -0.23(-3.36%)
Apr 30, 2019 6.780 6.850 6.780 6.850 3,331 -0.01(-0.10%)
Apr 29, 2019 6.850 6.857 6.850 6.857 5,000 -0.11(-1.62%)
Apr 26, 2019 6.980 6.980 6.941 6.970 3,800 -0.13(-1.89%)
Apr 24, 2019 7.104 7.104 7.104 0 -0.02(-0.22%)
Apr 23, 2019 7.120 7.120 7.120 7.120 601 -0.02(-0.28%)
Apr 22, 2019 7.140 7.140 7.140 7.140 6,030 +0.13(+1.85%)
Apr 18, 2019 7.010 7.010 7.000 7.010 4,500 -0.02(-0.33%)
Apr 17, 2019 7.080 7.080 7.034 7.034 3,200 -0.06(-0.89%)
Apr 16, 2019 7.097 7.097 7.097 54 +0.00(+0.00%)
Apr 15, 2019 7.100 7.140 7.097 7.097 468 -0.02(-0.23%)
Apr 12, 2019 7.130 7.194 7.104 7.113 2,400 -0.02(-0.23%)
Apr 11, 2019 7.222 7.222 7.043 7.130 2,491 +0.08(+1.19%)
Apr 10, 2019 6.948 7.075 6.948 7.046 3,047 +0.14(+2.02%)
Apr 09, 2019 6.890 6.907 6.890 6.907 2,500 +0.02(+0.24%)
Apr 08, 2019 6.773 6.890 6.773 6.890 11,250 +0.22(+3.32%)
Apr 05, 2019 6.670 6.698 6.668 6.668 3,500 +0.19(+2.99%)
Apr 03, 2019 6.475 6.475 6.475 0 -0.02(-0.23%)
Apr 02, 2019 6.472 6.490 6.466 6.490 6,350 -0.08(-1.20%)
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.