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

Freehold Royalty (OP: FRHLF )

10.12 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 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%)
Apr 01, 2021 5.836 5.990 5.836 5.980 5,500 +0.18(+3.12%)
Mar 31, 2021 5.800 5.830 5.790 5.799 3,794 +0.14(+2.46%)
Mar 30, 2021 5.690 5.715 5.660 5.660 832 -0.12(-2.08%)
Mar 29, 2021 5.791 5.800 5.750 5.780 29,686 +0.01(+0.17%)
Mar 26, 2021 5.600 5.870 5.600 5.770 3,000 +0.16(+2.85%)
Mar 25, 2021 5.610 5.750 5.580 5.610 15,822 -0.08(-1.41%)
Mar 24, 2021 5.701 5.840 5.690 5.690 5,135 +0.01(+0.18%)
Mar 23, 2021 5.800 5.820 5.660 5.680 28,734 -0.24(-4.05%)
Mar 22, 2021 5.900 5.930 5.850 5.920 10,770 -0.07(-1.17%)
Mar 19, 2021 5.800 6.010 5.780 5.990 16,200 +0.10(+1.70%)
Mar 18, 2021 6.110 6.110 5.890 5.890 8,909 -0.30(-4.85%)
Mar 17, 2021 6.000 6.239 6.000 6.190 11,959 +0.09(+1.48%)
Mar 16, 2021 6.040 6.130 6.030 6.100 9,293 -0.04(-0.61%)
Mar 15, 2021 6.074 6.160 6.030 6.137 8,770 +0.09(+1.44%)
Mar 12, 2021 6.130 6.150 6.050 6.050 5,900 -0.08(-1.22%)
Mar 11, 2021 6.100 6.125 6.080 6.125 4,856 +0.04(+0.68%)
Mar 10, 2021 6.140 6.150 6.070 6.084 7,032 +0.00(+0.06%)
Mar 09, 2021 6.120 6.170 6.080 6.080 5,175 +0.07(+1.16%)
Mar 08, 2021 6.199 6.312 6.000 6.010 21,420 -0.09(-1.48%)
Mar 05, 2021 6.000 6.340 6.000 6.100 32,700 +0.38(+6.64%)
Mar 04, 2021 5.730 5.870 5.630 5.720 16,087 -0.06(-1.04%)
Mar 03, 2021 5.620 5.780 5.620 5.780 8,593 +0.17(+3.03%)
Mar 02, 2021 5.510 5.690 5.499 5.610 9,002 +0.12(+2.19%)
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.