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

Freehold Royalty (OP: FRHLF )

9.840 -0.060 (-0.61%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 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, 2016 8.950 8.950 8.950 35 +0.03(+0.31%)
May 27, 2016 8.923 8.923 8.923 0 -0.10(-1.09%)
May 26, 2016 7.920 9.021 7.920 9.021 17,300 +0.19(+2.20%)
May 25, 2016 8.613 8.831 8.613 8.827 5,016 +0.43(+5.08%)
May 24, 2016 8.418 8.499 8.400 8.400 29,329 -0.14(-1.64%)
May 23, 2016 8.180 8.540 8.180 8.540 804 -0.06(-0.70%)
May 20, 2016 8.620 8.620 8.600 8.600 1,217 -0.06(-0.69%)
May 19, 2016 8.480 8.668 8.480 8.660 8,100 -0.04(-0.45%)
May 18, 2016 8.860 8.860 8.700 8.700 3,900 -0.21(-2.36%)
May 17, 2016 8.920 8.920 8.910 8.910 24,180 +0.15(+1.71%)
May 13, 2016 8.760 8.760 8.760 62 -0.03(-0.39%)
May 12, 2016 8.749 8.795 8.749 8.795 650 -0.10(-1.14%)
May 11, 2016 8.677 8.896 8.677 8.896 3,151 +0.27(+3.14%)
May 10, 2016 8.611 8.700 8.581 8.625 5,518 +0.08(+0.96%)
May 09, 2016 8.780 8.780 8.510 8.544 6,350 -0.23(-2.57%)
May 05, 2016 8.769 8.769 8.769 0 +0.01(+0.17%)
May 04, 2016 8.762 8.795 8.639 8.754 6,913 -0.11(-1.19%)
May 03, 2016 9.000 9.050 8.756 8.860 22,735 -0.74(-7.71%)
May 02, 2016 10.02 10.02 9.500 9.600 300 -0.42(-4.18%)
Apr 29, 2016 10.09 10.09 10.02 10.02 661 -0.08(-0.81%)
Apr 28, 2016 10.10 10.32 10.10 10.10 1,800 +0.05(+0.50%)
Apr 27, 2016 10.05 10.05 10.05 10.05 280 +0.06(+0.55%)
Apr 26, 2016 9.900 10.02 9.864 9.995 9,099 +0.20(+1.99%)
Apr 25, 2016 9.860 9.860 9.739 9.799 8,626 -0.10(-1.02%)
Apr 22, 2016 9.700 9.900 9.700 9.900 200 +0.57(+6.11%)
Apr 20, 2016 9.330 9.330 9.330 4 -0.07(-0.74%)
Apr 19, 2016 8.780 9.405 8.780 9.400 1,450 +0.63(+7.18%)
Apr 18, 2016 8.160 8.840 8.040 8.770 5,167 +0.35(+4.16%)
Apr 15, 2016 8.403 8.420 8.403 8.420 1,018 -0.15(-1.75%)
Apr 14, 2016 8.641 8.641 8.570 8.570 800 -0.20(-2.28%)
Apr 13, 2016 8.775 8.795 8.710 8.770 5,590 -0.03(-0.33%)
Apr 12, 2016 8.190 8.799 8.190 8.799 900 +0.63(+7.70%)
Apr 11, 2016 8.021 8.172 8.021 8.170 3,150 +0.25(+3.16%)
Apr 08, 2016 7.922 7.934 7.920 7.920 830 +0.42(+5.54%)
Apr 07, 2016 7.500 7.504 7.500 7.504 750 -0.10(-1.26%)
Apr 06, 2016 7.679 7.679 7.573 7.600 2,345 +0.14(+1.88%)
Apr 05, 2016 7.405 7.520 7.404 7.460 9,200 -0.31(-3.99%)
Apr 04, 2016 7.770 7.770 7.770 7.770 1,275 -0.17(-2.14%)
Apr 01, 2016 7.980 8.000 7.907 7.940 1,230 -0.09(-1.11%)
Mar 31, 2016 8.052 8.052 7.968 8.029 2,722 -0.08(-1.01%)
Mar 30, 2016 8.060 8.169 8.000 8.111 5,040 +0.14(+1.76%)
Mar 29, 2016 8.000 8.000 7.971 7.971 600 -0.03(-0.36%)
Mar 28, 2016 8.315 8.315 8.000 8.000 11,475 -0.28(-3.38%)
Mar 24, 2016 8.280 8.280 8.280 0 +0.30(+3.75%)
Mar 23, 2016 7.999 8.000 7.981 7.981 750 -0.20(-2.49%)
Mar 22, 2016 8.144 8.184 8.144 8.184 1,130 +0.04(+0.55%)
Mar 21, 2016 8.020 8.140 8.020 8.140 1,353 -0.01(-0.14%)
Mar 18, 2016 8.450 8.450 8.028 8.151 2,900 -0.13(-1.60%)
Mar 17, 2016 8.130 8.284 8.130 8.284 725 +0.44(+5.65%)
Mar 16, 2016 7.838 7.840 7.800 7.840 2,208 +0.16(+2.08%)
Mar 15, 2016 7.650 7.700 7.594 7.681 2,348 -0.38(-4.70%)
Mar 14, 2016 8.272 8.272 8.034 8.060 5,091 -0.40(-4.73%)
Mar 11, 2016 8.460 8.460 8.460 8.460 200 +0.27(+3.33%)
Mar 10, 2016 8.195 8.280 8.134 8.188 6,970 +0.02(+0.19%)
Mar 09, 2016 8.284 8.284 8.172 8.172 5,425 +0.08(+1.01%)
Mar 08, 2016 8.140 8.140 8.090 8.090 5,800 -0.65(-7.48%)
Mar 07, 2016 8.432 8.744 8.432 8.744 3,500 -0.01(-0.07%)
Mar 04, 2016 8.460 8.460 8.120 8.750 500 +0.09(+1.04%)
Mar 03, 2016 8.543 8.660 8.540 8.660 6,696 +0.48(+5.93%)
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.