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

Freehold Royalty (OP: FRHLF )

9.890 +0.124 (+1.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 30, 2018 9.750 9.750 9.750 811 +0.24(+2.50%)
May 29, 2018 9.550 9.550 9.512 9.512 3,217 -0.14(-1.43%)
May 25, 2018 9.650 9.650 9.650 0 -0.39(-3.92%)
May 24, 2018 10.05 10.07 10.04 10.04 6,000 -0.25(-2.46%)
May 23, 2018 10.40 10.45 10.30 10.30 1,023 -0.41(-3.86%)
May 22, 2018 10.89 10.89 10.71 10.71 1,130 +0.54(+5.31%)
May 21, 2018 10.17 10.17 10.17 10.17 342 -0.61(-5.68%)
May 18, 2018 10.78 10.78 10.78 10.78 299 +0.00(+0.03%)
May 17, 2018 10.76 10.85 10.76 10.78 3,250 +0.25(+2.37%)
May 16, 2018 10.58 10.58 10.53 10.53 1,004 +0.05(+0.51%)
May 11, 2018 10.48 10.48 10.48 4 +0.07(+0.64%)
May 10, 2018 10.30 10.41 10.30 10.41 1,000 +0.38(+3.79%)
May 09, 2018 10.02 10.03 9.987 10.03 1,028 +0.20(+2.03%)
May 08, 2018 9.906 9.910 9.830 9.830 1,466 -0.18(-1.82%)
May 07, 2018 10.04 10.20 10.01 10.01 2,850 +0.07(+0.68%)
May 03, 2018 9.945 9.945 9.945 0 -0.37(-3.58%)
May 02, 2018 10.15 10.31 10.15 10.31 7,508 +0.15(+1.51%)
May 01, 2018 10.16 10.16 10.16 10.16 125 -0.02(-0.18%)
Apr 30, 2018 10.20 10.20 10.18 10.18 225 -0.10(-0.97%)
Apr 27, 2018 10.28 10.28 10.28 10.28 203 -0.20(-1.95%)
Apr 26, 2018 10.48 10.48 10.48 10.48 500 -0.08(-0.73%)
Apr 25, 2018 10.46 10.56 10.45 10.56 603 +0.07(+0.67%)
Apr 24, 2018 10.68 10.68 10.49 10.49 1,720 -0.16(-1.46%)
Apr 23, 2018 10.65 10.65 10.65 10.65 200 +0.13(+1.21%)
Apr 20, 2018 10.50 10.52 10.50 10.52 1,750 +0.12(+1.12%)
Apr 19, 2018 10.56 10.60 10.40 10.40 2,400 -0.08(-0.75%)
Apr 18, 2018 10.29 10.52 10.29 10.48 12,300 +0.23(+2.25%)
Apr 17, 2018 10.36 10.36 10.25 10.25 10,981 -0.35(-3.26%)
Apr 12, 2018 10.60 10.60 10.60 4 -0.09(-0.80%)
Apr 11, 2018 10.67 10.76 10.62 10.68 10,465 -0.12(-1.08%)
Apr 10, 2018 10.41 10.83 10.41 10.80 4,500 +0.97(+9.87%)
Apr 09, 2018 10.06 10.06 9.828 9.828 1,550 -0.33(-3.22%)
Apr 05, 2018 10.16 10.16 10.16 0 +0.70(+7.39%)
Apr 04, 2018 9.371 9.457 9.371 9.457 350 -0.11(-1.13%)
Apr 03, 2018 9.565 9.565 9.565 9.565 250 +0.32(+3.41%)
Apr 02, 2018 9.240 9.250 9.169 9.250 10,100 -0.22(-2.37%)
Mar 29, 2018 9.474 9.474 9.474 0 -0.14(-1.47%)
Mar 27, 2018 9.615 9.615 9.615 0 +0.02(+0.16%)
Mar 26, 2018 9.600 9.600 9.600 9.600 245 -0.14(-1.44%)
Mar 23, 2018 9.904 10.00 9.741 9.741 54,512 -0.05(-0.50%)
Mar 22, 2018 9.905 9.905 9.750 9.789 53,967 -0.11(-1.12%)
Mar 21, 2018 9.558 9.900 9.558 9.900 91,950 +0.49(+5.21%)
Mar 20, 2018 9.340 9.420 9.340 9.410 153,308 -0.24(-2.48%)
Mar 16, 2018 9.649 9.649 9.649 0 -0.10(-0.97%)
Mar 13, 2018 9.744 9.744 9.744 4 +0.02(+0.25%)
Mar 12, 2018 9.721 9.721 9.720 9.720 200 +0.36(+3.90%)
Mar 09, 2018 9.420 9.420 9.346 9.355 611 +0.31(+3.47%)
Mar 08, 2018 9.189 9.189 9.042 9.042 1,154 -0.18(-1.90%)
Mar 07, 2018 9.217 9.217 9.217 9.217 568 -0.25(-2.67%)
Mar 06, 2018 9.470 9.470 9.470 9.470 125 -0.01(-0.10%)
Mar 05, 2018 9.330 9.490 9.330 9.480 1,567 +0.08(+0.85%)
Mar 02, 2018 9.400 9.406 9.391 9.400 1,205 -0.10(-1.05%)
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.