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

Freehold Royalty (OP: FRHLF )

10.06 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:56 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 (%)
Aug 31, 2015 7.910 8.230 7.850 8.190 10,093 +0.05(+0.61%)
Aug 28, 2015 7.670 8.140 7.650 8.140 3,944 +0.52(+6.82%)
Aug 27, 2015 7.420 7.750 7.420 7.620 4,215 +0.65(+9.40%)
Aug 26, 2015 6.936 6.965 6.630 6.965 7,345 +0.21(+3.04%)
Aug 25, 2015 6.870 7.004 6.756 6.760 42,720 +0.10(+1.50%)
Aug 24, 2015 6.870 6.898 6.573 6.660 66,815 -0.35(-5.05%)
Aug 21, 2015 7.000 7.270 7.000 7.014 31,367 -0.13(-1.86%)
Aug 20, 2015 7.440 7.497 7.147 7.147 17,515 -0.33(-4.44%)
Aug 19, 2015 8.090 8.090 7.370 7.479 27,435 -0.71(-8.65%)
Aug 18, 2015 8.277 8.290 8.142 8.187 1,678 -0.06(-0.76%)
Aug 17, 2015 8.303 8.337 8.150 8.250 47,038 -0.12(-1.40%)
Aug 14, 2015 8.368 8.410 8.367 8.367 1,739 -0.03(-0.33%)
Aug 13, 2015 8.800 8.800 8.360 8.395 24,200 -0.42(-4.75%)
Aug 12, 2015 8.995 9.033 8.813 8.813 2,524 +0.15(+1.68%)
Aug 11, 2015 8.537 8.668 8.511 8.668 40,098 -0.11(-1.30%)
Aug 10, 2015 8.740 8.796 8.480 8.782 5,970 -0.29(-3.25%)
Aug 07, 2015 9.100 9.250 9.070 9.077 1,951 +0.02(+0.18%)
Aug 06, 2015 8.800 9.060 8.670 9.060 5,882 +0.13(+1.45%)
Aug 05, 2015 9.540 9.540 8.931 8.931 26,870 -0.60(-6.29%)
Aug 04, 2015 9.850 9.850 9.530 9.530 3,338 -0.11(-1.18%)
Aug 03, 2015 9.990 9.990 9.644 9.644 699 -0.41(-4.04%)
Jul 31, 2015 10.04 10.05 10.04 10.05 1,550 -0.18(-1.73%)
Jul 30, 2015 10.00 10.35 10.00 10.23 11,515 +0.23(+2.26%)
Jul 29, 2015 9.963 10.07 9.963 10.00 1,050 +0.08(+0.81%)
Jul 28, 2015 9.790 10.00 9.790 9.919 7,365 +0.15(+1.53%)
Jul 27, 2015 10.02 10.10 9.770 9.770 16,165 -0.38(-3.74%)
Jul 24, 2015 10.26 10.28 10.04 10.15 4,391 -0.24(-2.26%)
Jul 23, 2015 10.56 10.72 10.31 10.39 17,124 -0.11(-1.09%)
Jul 22, 2015 10.35 10.53 10.35 10.50 51,577 -0.12(-1.14%)
Jul 21, 2015 10.50 10.67 10.50 10.62 8,143 +0.06(+0.58%)
Jul 20, 2015 10.92 10.92 10.50 10.56 5,324 -0.38(-3.47%)
Jul 17, 2015 11.06 11.06 10.82 10.94 7,355 -0.05(-0.45%)
Jul 16, 2015 10.85 10.99 10.85 10.99 2,855 +0.05(+0.49%)
Jul 15, 2015 11.39 11.39 10.87 10.94 8,294 -0.54(-4.69%)
Jul 14, 2015 11.20 11.50 11.20 11.47 3,504 +0.27(+2.45%)
Jul 13, 2015 11.57 11.57 11.20 11.20 6,303 -0.38(-3.27%)
Jul 10, 2015 11.51 11.58 11.40 11.58 4,803 +0.07(+0.64%)
Jul 09, 2015 11.50 11.58 11.50 11.50 6,583 -0.11(-0.95%)
Jul 08, 2015 11.72 11.84 11.51 11.62 4,791 -0.20(-1.73%)
Jul 07, 2015 11.97 11.97 11.82 11.82 19,100 -0.21(-1.75%)
Jul 06, 2015 12.34 12.34 11.90 12.03 10,150 -0.62(-4.89%)
Jul 02, 2015 12.65 12.65 12.65 0 -0.28(-2.17%)
Jul 01, 2015 12.93 12.93 12.93 12.93 400 +0.00(+0.00%)
Jun 30, 2015 12.79 12.93 12.76 12.93 12,900 -0.04(-0.35%)
Jun 29, 2015 13.12 13.13 12.89 12.97 9,325 -0.33(-2.44%)
Jun 26, 2015 13.14 13.30 13.14 13.30 1,979 -0.14(-1.07%)
Jun 25, 2015 13.60 13.60 13.44 13.44 19,867 -0.16(-1.15%)
Jun 24, 2015 13.57 13.60 13.57 13.60 11,800 -0.10(-0.73%)
Jun 23, 2015 13.45 13.72 13.45 13.70 3,301 +0.08(+0.62%)
Jun 22, 2015 13.56 13.65 13.56 13.62 1,921 +0.06(+0.47%)
Jun 19, 2015 13.91 13.91 13.36 13.55 4,089 -0.45(-3.20%)
Jun 18, 2015 14.19 14.19 14.00 14.00 559 +0.00(+0.00%)
Jun 16, 2015 14.00 14.00 14.00 95 -0.12(-0.85%)
Jun 15, 2015 13.99 14.12 13.99 14.12 3,090 +0.07(+0.50%)
Jun 12, 2015 14.05 14.08 14.01 14.05 2,900 -0.11(-0.78%)
Jun 11, 2015 14.39 14.39 14.16 14.16 616 -0.24(-1.66%)
Jun 10, 2015 14.52 14.52 14.40 14.40 980 +0.24(+1.68%)
Jun 09, 2015 14.23 14.29 14.16 14.16 1,708 +0.13(+0.94%)
Jun 08, 2015 14.11 14.11 13.95 14.03 2,928 -0.01(-0.06%)
Jun 05, 2015 14.00 14.25 13.90 14.04 9,096 -0.04(-0.28%)
Jun 04, 2015 14.05 14.25 13.94 14.08 12,897 -0.01(-0.08%)
Jun 03, 2015 14.22 14.25 14.09 14.09 39,410 -0.11(-0.77%)
Jun 02, 2015 13.89 14.21 13.89 14.20 7,400 +0.32(+2.31%)
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.