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

Freehold Royalty (OP: FRHLF )

10.21 +0.10 (+0.94%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2019 6.390 6.569 6.390 6.569 3,000 +0.25(+3.93%)
Mar 29, 2019 6.420 6.420 6.320 6.320 1,200 -0.08(-1.20%)
Mar 28, 2019 6.397 6.397 6.397 50 +0.00(+0.00%)
Mar 27, 2019 6.400 6.400 6.330 6.397 11,669 -0.00(-0.05%)
Mar 26, 2019 6.530 6.530 6.400 6.400 5,150 +0.04(+0.63%)
Mar 25, 2019 6.384 6.384 6.321 6.360 4,964 -0.08(-1.24%)
Mar 22, 2019 6.412 6.440 6.412 6.440 300 -0.10(-1.53%)
Mar 21, 2019 6.540 6.540 6.540 6.540 300 -0.09(-1.36%)
Mar 20, 2019 6.400 6.630 6.400 6.630 4,301 +0.13(+2.00%)
Mar 19, 2019 6.531 6.534 6.500 6.500 7,056 +0.13(+2.08%)
Mar 18, 2019 6.368 6.368 6.368 59 +0.00(+0.00%)
Mar 15, 2019 6.382 6.382 6.368 6.368 700 -0.13(-2.07%)
Mar 14, 2019 6.590 6.590 6.499 6.502 625 +0.00(+0.04%)
Mar 13, 2019 6.390 6.500 6.390 6.500 2,565 +0.17(+2.69%)
Mar 12, 2019 6.316 6.330 6.290 6.330 3,001 -0.04(-0.63%)
Mar 11, 2019 6.233 6.400 6.233 6.370 4,007 +0.01(+0.16%)
Mar 08, 2019 6.442 6.442 6.201 6.360 8,900 -0.25(-3.78%)
Mar 07, 2019 6.570 6.610 6.570 6.610 721 -0.09(-1.34%)
Mar 06, 2019 6.691 6.830 6.691 6.700 9,100 -0.17(-2.51%)
Mar 05, 2019 6.850 6.880 6.850 6.872 830 +0.03(+0.43%)
Mar 04, 2019 6.860 6.860 6.843 6.843 2,100 -0.02(-0.28%)
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.