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

Freehold Royalty (OP: FRHLF )

9.890 -0.008 (-0.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 15, 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 14, 2024 9.827 9.913 9.815 9.899 9,166 +0.07(+0.70%)
Aug 13, 2024 9.795 9.830 9.750 9.830 57,963 +0.08(+0.82%)
Aug 12, 2024 9.800 9.810 9.750 9.750 73,809 +0.08(+0.80%)
Aug 09, 2024 9.720 9.720 9.658 9.673 21,986 +0.02(+0.24%)
Aug 08, 2024 9.620 9.710 9.550 9.650 33,790 -0.01(-0.12%)
Aug 07, 2024 9.777 9.777 9.630 9.662 60,876 +0.06(+0.64%)
Aug 06, 2024 9.580 9.659 9.530 9.600 70,113 -0.02(-0.21%)
Aug 05, 2024 9.590 9.650 9.340 9.620 25,411 +0.03(+0.31%)
Aug 02, 2024 9.840 9.840 9.510 9.590 142,409 -0.28(-2.84%)
Aug 01, 2024 10.18 10.18 9.785 9.870 66,132 -0.39(-3.80%)
Jul 31, 2024 10.27 10.28 10.23 10.26 6,539 -0.03(-0.29%)
Jul 30, 2024 10.21 10.30 10.20 10.29 6,219 +0.06(+0.64%)
Jul 29, 2024 10.33 10.33 10.20 10.22 2,813 -0.10(-0.92%)
Jul 26, 2024 10.21 10.34 10.21 10.32 2,696 +0.07(+0.68%)
Jul 25, 2024 10.16 10.25 10.08 10.25 7,062 +0.06(+0.59%)
Jul 24, 2024 10.28 10.29 10.19 10.19 10,331 -0.06(-0.59%)
Jul 23, 2024 10.22 10.25 10.12 10.25 2,346 -0.08(-0.77%)
Jul 22, 2024 10.21 10.33 10.21 10.33 7,925 +0.13(+1.27%)
Jul 19, 2024 10.15 10.24 10.15 10.20 19,072 +0.00(+0.01%)
Jul 18, 2024 10.33 10.33 10.19 10.20 5,838 -0.13(-1.27%)
Jul 17, 2024 10.30 10.42 10.07 10.33 11,735 +0.01(+0.10%)
Jul 16, 2024 10.51 10.51 10.29 10.32 25,229 -0.07(-0.67%)
Jul 15, 2024 10.38 10.41 10.36 10.39 36,326 +0.02(+0.19%)
Jul 12, 2024 10.35 10.40 10.29 10.37 11,080 +0.05(+0.48%)
Jul 11, 2024 10.10 10.33 10.10 10.32 11,775 +0.22(+2.19%)
Jul 10, 2024 10.03 10.12 9.928 10.10 12,339 +0.11(+1.09%)
Jul 09, 2024 10.01 10.06 9.990 9.990 12,627 -0.09(-0.89%)
Jul 08, 2024 10.14 10.14 10.02 10.08 14,185 +0.00(+0.00%)
Jul 05, 2024 10.10 10.28 10.04 10.08 5,814 -0.03(-0.25%)
Jul 03, 2024 10.10 10.16 10.09 10.11 7,605 +0.04(+0.45%)
Jul 02, 2024 9.830 10.06 9.830 10.06 10,002 +0.22(+2.27%)
Jul 01, 2024 9.920 9.960 9.837 9.837 9,964 -0.10(-1.02%)
Jun 28, 2024 9.965 10.06 9.930 9.938 14,827 -0.07(-0.69%)
Jun 27, 2024 9.950 10.02 9.949 10.01 34,271 +0.10(+0.98%)
Jun 26, 2024 9.970 10.00 9.900 9.910 24,016 -0.12(-1.20%)
Jun 25, 2024 10.04 10.07 9.976 10.03 7,993 -0.02(-0.17%)
Jun 24, 2024 9.822 10.07 9.800 10.05 54,570 +0.27(+2.73%)
Jun 21, 2024 9.850 9.850 9.727 9.780 42,136 -0.06(-0.61%)
Jun 20, 2024 9.880 10.10 9.820 9.840 28,103 -0.04(-0.35%)
Jun 18, 2024 9.920 10.02 9.875 9.875 8,321 -0.07(-0.75%)
Jun 17, 2024 9.850 9.950 9.800 9.950 41,380 +0.08(+0.81%)
Jun 14, 2024 9.880 9.890 9.816 9.870 21,057 -0.03(-0.30%)
Jun 13, 2024 9.941 9.943 9.880 9.900 13,217 -0.14(-1.39%)
Jun 12, 2024 9.900 10.20 9.900 10.04 17,321 +0.00(+0.05%)
Jun 11, 2024 10.03 10.05 9.980 10.04 9,874 -0.13(-1.33%)
Jun 10, 2024 10.00 10.19 9.910 10.17 5,931 +0.20(+2.01%)
Jun 07, 2024 10.47 10.47 9.970 9.970 6,700 -0.03(-0.30%)
Jun 06, 2024 9.890 10.09 9.890 10.00 7,485 +0.02(+0.20%)
Jun 05, 2024 9.947 10.03 9.910 9.980 13,366 +0.09(+0.91%)
Jun 04, 2024 10.12 10.18 9.850 9.890 43,831 -0.28(-2.75%)
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.