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

Freehold Royalty (OP: FRHLF )

9.900 -0.140 (-1.39%)
Streaming Delayed Price Updated: 3:18 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 (%)
Sep 30, 2019 5.700 5.700 5.685 5.685 680 -0.17(-2.85%)
Sep 27, 2019 5.852 5.852 5.852 2,495 +0.00(+0.00%)
Sep 26, 2019 5.827 5.852 5.810 5.852 3,895 +0.03(+0.56%)
Sep 25, 2019 5.900 5.900 5.791 5.819 6,400 -0.15(-2.53%)
Sep 24, 2019 6.010 6.010 5.970 5.970 204 -0.06(-0.99%)
Sep 23, 2019 6.000 6.060 5.997 6.030 9,141 +0.04(+0.67%)
Sep 20, 2019 6.030 6.080 5.960 5.990 25,900 -0.06(-0.99%)
Sep 19, 2019 6.050 6.080 6.050 6.050 1,976 +0.01(+0.17%)
Sep 18, 2019 6.150 6.150 6.040 6.040 890 -0.10(-1.61%)
Sep 17, 2019 6.150 6.250 6.042 6.139 4,945 -0.03(-0.50%)
Sep 16, 2019 6.137 6.200 6.070 6.170 37,789 +0.32(+5.47%)
Sep 13, 2019 5.826 5.850 5.826 5.850 1,200 +0.01(+0.20%)
Sep 12, 2019 5.839 5.840 5.838 5.838 1,030 -0.06(-1.05%)
Sep 11, 2019 5.956 5.956 5.900 5.900 6,100 +0.00(+0.00%)
Sep 10, 2019 5.858 5.960 5.824 5.900 8,250 +0.16(+2.77%)
Sep 09, 2019 5.745 5.745 5.741 5.741 300 +0.08(+1.43%)
Sep 06, 2019 5.660 5.660 5.660 5.660 600 +0.04(+0.66%)
Sep 05, 2019 5.681 5.690 5.620 5.623 20,800 +0.04(+0.77%)
Sep 04, 2019 5.570 5.600 5.570 5.580 6,500 +0.20(+3.70%)
Sep 03, 2019 5.336 5.460 5.336 5.381 13,765 -0.02(-0.35%)
Aug 30, 2019 5.540 5.560 5.390 5.400 8,300 -0.22(-3.88%)
Aug 29, 2019 5.600 5.630 5.594 5.618 8,500 +0.08(+1.45%)
Aug 28, 2019 5.460 5.583 5.450 5.537 9,400 +0.18(+3.31%)
Aug 27, 2019 5.330 5.380 5.281 5.360 29,767 +0.08(+1.52%)
Aug 26, 2019 5.280 5.280 5.280 5.280 3,010 +0.03(+0.57%)
Aug 23, 2019 5.410 5.410 5.240 5.250 31,400 -0.27(-4.87%)
Aug 22, 2019 5.550 5.550 5.519 5.519 2,500 -0.11(-1.98%)
Aug 21, 2019 5.557 5.630 5.551 5.630 3,000 +0.13(+2.35%)
Aug 20, 2019 5.585 5.585 5.501 5.501 1,400 -0.11(-1.94%)
Aug 19, 2019 5.546 5.610 5.530 5.610 15,808 +0.14(+2.56%)
Aug 16, 2019 5.520 5.520 5.468 5.470 20,100 -0.07(-1.17%)
Aug 15, 2019 5.560 5.560 5.535 5.535 2,203 -0.13(-2.38%)
Aug 14, 2019 5.682 5.700 5.650 5.670 2,660 -0.24(-4.06%)
Aug 13, 2019 5.910 5.910 5.910 5.910 1,000 -0.00(-0.00%)
Aug 12, 2019 5.910 5.910 5.880 5.910 2,640 -0.05(-0.84%)
Aug 09, 2019 5.927 6.000 5.927 5.960 6,100 +0.04(+0.68%)
Aug 08, 2019 5.791 5.920 5.791 5.920 2,100 +0.13(+2.25%)
Aug 07, 2019 5.700 5.790 5.700 5.790 8,450 -0.09(-1.53%)
Aug 06, 2019 6.050 6.050 5.874 5.880 7,394 -0.19(-3.13%)
Aug 02, 2019 6.070 6.070 6.070 0 +0.02(+0.33%)
Aug 01, 2019 6.090 6.090 6.050 6.050 800 -0.13(-2.10%)
Jul 31, 2019 6.120 6.217 6.120 6.180 4,215 +0.14(+2.32%)
Jul 30, 2019 5.821 6.040 5.821 6.040 981 +0.08(+1.26%)
Jul 29, 2019 5.965 5.965 5.910 5.965 1,802 -0.08(-1.39%)
Jul 26, 2019 6.040 6.049 6.020 6.049 10,300 +0.02(+0.27%)
Jul 25, 2019 6.100 6.100 6.033 6.033 900 -0.09(-1.42%)
Jul 24, 2019 6.171 6.178 6.100 6.120 3,141 -0.06(-1.05%)
Jul 23, 2019 6.185 6.185 6.185 6.185 600 -0.01(-0.22%)
Jul 19, 2019 6.199 6.199 6.199 0 +0.04(+0.62%)
Jul 18, 2019 6.160 6.160 6.160 6.160 1,101 -0.00(-0.06%)
Jul 17, 2019 6.183 6.190 6.150 6.164 3,567 -0.06(-0.90%)
Jul 16, 2019 6.300 6.300 6.220 6.220 368 -0.04(-0.64%)
Jul 15, 2019 6.364 6.364 6.256 6.260 2,751 -0.16(-2.49%)
Jul 12, 2019 6.571 6.571 6.420 6.420 5,600 -0.13(-1.97%)
Jul 11, 2019 6.442 6.549 6.442 6.549 1,733 +0.04(+0.63%)
Jul 10, 2019 6.500 6.508 6.500 6.508 1,300 +0.12(+1.85%)
Jul 09, 2019 6.440 6.440 6.390 6.390 750 -0.06(-0.98%)
Jul 08, 2019 6.454 6.454 6.454 6.454 500 +0.05(+0.84%)
Jul 05, 2019 6.400 6.400 6.400 6.400 3,000 +0.14(+2.25%)
Jul 03, 2019 6.259 6.259 6.259 6.259 200 +0.03(+0.55%)
Jul 02, 2019 6.225 6.225 6.225 6.225 506 -0.22(-3.34%)
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.