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

Freehold Royalty (OP: FRHLF )

10.04 UNCHANGED
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 (%)
Jun 30, 2021 7.930 7.950 7.844 7.890 13,149 +0.04(+0.47%)
Jun 29, 2021 7.811 7.920 7.800 7.853 8,675 +0.10(+1.33%)
Jun 28, 2021 7.560 8.100 7.560 7.750 18,429 -0.26(-3.20%)
Jun 25, 2021 7.982 8.028 7.930 8.006 13,270 +0.03(+0.39%)
Jun 24, 2021 7.982 8.100 7.960 7.975 5,733 -0.05(-0.68%)
Jun 23, 2021 7.900 8.050 7.900 8.030 14,716 +0.17(+2.10%)
Jun 22, 2021 7.790 7.865 7.730 7.865 13,030 -0.01(-0.07%)
Jun 21, 2021 7.500 7.873 7.329 7.870 19,846 +0.55(+7.45%)
Jun 18, 2021 7.467 7.475 7.080 7.325 49,114 -0.19(-2.46%)
Jun 17, 2021 7.740 7.755 7.450 7.510 52,209 -0.29(-3.72%)
Jun 16, 2021 7.930 7.930 7.780 7.800 28,434 -0.12(-1.52%)
Jun 15, 2021 8.200 8.200 7.780 7.920 16,905 +0.18(+2.33%)
Jun 14, 2021 7.958 8.027 7.740 7.740 12,078 -0.16(-2.03%)
Jun 11, 2021 8.041 8.077 7.900 7.900 17,385 -0.09(-1.13%)
Jun 10, 2021 7.890 8.010 7.890 7.990 23,357 +0.17(+2.17%)
Jun 09, 2021 7.700 7.840 7.580 7.820 13,887 +0.07(+0.90%)
Jun 08, 2021 7.750 7.800 7.681 7.750 23,837 -0.01(-0.13%)
Jun 07, 2021 7.799 7.854 7.742 7.760 22,417 +0.00(+0.00%)
Jun 04, 2021 8.125 8.125 7.744 7.760 48,207 -0.03(-0.44%)
Jun 03, 2021 7.900 8.260 7.705 7.795 94,053 -0.05(-0.58%)
Jun 02, 2021 7.861 7.920 7.800 7.840 21,044 +0.02(+0.32%)
Jun 01, 2021 7.650 7.820 7.650 7.815 29,476 +0.34(+4.60%)
May 28, 2021 7.490 7.595 7.470 7.471 20,162 -0.01(-0.12%)
May 27, 2021 7.850 7.850 7.275 7.480 33,950 +0.04(+0.47%)
May 26, 2021 7.450 7.490 7.391 7.445 13,027 -0.05(-0.73%)
May 25, 2021 7.880 7.880 7.478 7.500 35,823 -0.33(-4.21%)
May 24, 2021 7.280 8.390 7.280 7.830 13,338 +0.17(+2.23%)
May 21, 2021 7.640 7.710 7.620 7.659 6,405 +0.04(+0.48%)
May 20, 2021 7.690 7.740 7.600 7.622 75,348 -0.07(-0.88%)
May 19, 2021 7.660 7.880 7.600 7.690 271,925 -0.20(-2.52%)
May 18, 2021 7.920 7.920 7.770 7.889 41,288 +0.01(+0.16%)
May 17, 2021 7.990 7.990 7.627 7.877 48,085 +0.35(+4.61%)
May 14, 2021 7.260 7.529 7.260 7.529 73,758 +0.18(+2.48%)
May 13, 2021 7.400 7.420 7.247 7.347 73,824 -0.05(-0.71%)
May 12, 2021 7.480 7.480 7.240 7.400 95,145 +0.30(+4.22%)
May 11, 2021 7.150 7.560 7.000 7.100 148,256 -0.05(-0.69%)
May 10, 2021 7.500 7.530 7.120 7.150 326,062 +0.20(+2.88%)
May 07, 2021 6.830 6.960 6.800 6.950 17,000 +0.17(+2.51%)
May 06, 2021 6.760 6.840 6.750 6.780 6,580 -0.05(-0.73%)
May 05, 2021 6.890 7.000 6.830 6.830 17,870 -0.05(-0.73%)
May 04, 2021 6.630 6.880 6.620 6.880 85,372 +0.14(+2.11%)
May 03, 2021 6.562 6.740 6.554 6.738 22,106 +0.23(+3.50%)
Apr 30, 2021 6.455 6.560 6.455 6.510 32,800 +0.03(+0.46%)
Apr 29, 2021 6.500 6.540 6.410 6.480 39,831 +0.11(+1.72%)
Apr 28, 2021 6.200 6.371 6.200 6.370 5,381 +0.20(+3.22%)
Apr 27, 2021 6.100 6.172 6.097 6.172 2,556 +0.12(+2.01%)
Apr 26, 2021 5.977 6.050 5.940 6.050 1,792 +0.09(+1.51%)
Apr 23, 2021 5.950 5.960 5.920 5.960 1,300 +0.06(+1.02%)
Apr 22, 2021 5.880 5.900 5.777 5.900 73,758 +0.03(+0.51%)
Apr 21, 2021 5.900 6.000 5.860 5.870 7,432 +0.03(+0.51%)
Apr 20, 2021 6.110 6.120 5.810 5.840 16,084 -0.31(-5.04%)
Apr 19, 2021 6.150 6.269 6.150 6.150 85,138 -0.14(-2.23%)
Apr 16, 2021 6.327 6.330 6.170 6.290 288,400 -0.03(-0.47%)
Apr 15, 2021 6.280 6.340 6.230 6.320 261,891 +0.07(+1.17%)
Apr 14, 2021 6.070 6.300 6.070 6.247 57,257 +0.26(+4.29%)
Apr 13, 2021 6.030 6.120 5.980 5.990 43,260 -0.05(-0.83%)
Apr 12, 2021 6.020 6.040 6.020 6.040 2,397 +0.05(+0.83%)
Apr 09, 2021 5.900 5.990 5.900 5.990 1,700 +0.11(+1.94%)
Apr 08, 2021 5.760 5.876 5.700 5.876 60,286 +0.08(+1.31%)
Apr 07, 2021 5.800 5.840 5.800 5.800 2,510 -0.07(-1.19%)
Apr 06, 2021 6.100 6.140 5.820 5.870 6,265 -0.23(-3.77%)
Apr 05, 2021 5.980 6.140 5.930 6.100 15,061 +0.12(+2.01%)
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.