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 (%)
Jul 30, 2021 6.960 7.015 6.820 6.970 38,025 +0.01(+0.14%)
Jul 29, 2021 7.510 7.510 6.955 6.960 49,509 -0.09(-1.27%)
Jul 28, 2021 6.907 7.050 6.883 7.050 10,589 +0.20(+2.91%)
Jul 27, 2021 7.000 7.067 6.840 6.850 17,101 -0.30(-4.24%)
Jul 26, 2021 6.930 7.153 6.930 7.153 4,889 +0.14(+1.98%)
Jul 23, 2021 6.730 7.014 6.730 7.014 36,660 -0.03(-0.48%)
Jul 22, 2021 6.900 7.070 6.881 7.048 7,565 +0.07(+1.07%)
Jul 21, 2021 6.950 7.010 6.851 6.974 15,128 +0.19(+2.86%)
Jul 20, 2021 6.495 6.820 6.495 6.780 33,981 +0.25(+3.83%)
Jul 19, 2021 6.590 7.030 6.290 6.530 187,522 -0.53(-7.51%)
Jul 16, 2021 7.230 7.260 7.040 7.060 46,666 -0.13(-1.81%)
Jul 15, 2021 7.370 7.460 7.151 7.190 50,818 -0.20(-2.71%)
Jul 14, 2021 7.710 7.720 7.360 7.390 26,462 -0.22(-2.89%)
Jul 13, 2021 7.700 7.700 7.500 7.610 15,529 -0.06(-0.81%)
Jul 12, 2021 8.040 8.040 7.660 7.672 20,474 -0.13(-1.64%)
Jul 09, 2021 7.775 7.830 7.752 7.800 20,917 +0.13(+1.69%)
Jul 08, 2021 7.688 7.790 7.600 7.670 14,972 -0.13(-1.67%)
Jul 07, 2021 8.345 8.580 7.750 7.800 69,614 -0.30(-3.70%)
Jul 06, 2021 8.040 8.920 8.010 8.100 16,197 -0.23(-2.76%)
Jul 02, 2021 7.950 8.380 7.830 8.330 20,475 +0.38(+4.85%)
Jul 01, 2021 8.000 8.000 7.500 7.945 8,858 +0.06(+0.70%)
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%)
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.