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 29, 2020 2.660 2.660 2.607 2.630 18,800 -0.08(-2.94%)
May 28, 2020 2.630 2.710 2.630 2.710 9,056 +0.01(+0.37%)
May 27, 2020 2.700 2.700 2.600 2.700 4,200 -0.04(-1.46%)
May 26, 2020 2.770 2.770 2.728 2.740 2,547 +0.04(+1.41%)
May 22, 2020 2.680 2.702 2.680 2.702 9,300 -0.05(-1.80%)
May 21, 2020 2.851 2.890 2.751 2.751 3,015 -0.02(-0.85%)
May 20, 2020 2.696 2.775 2.660 2.775 1,630 +0.14(+5.23%)
May 19, 2020 2.700 2.755 2.637 2.637 13,790 -0.21(-7.47%)
May 18, 2020 2.840 2.850 2.745 2.850 4,999 +0.33(+13.07%)
May 15, 2020 2.480 2.540 2.480 2.521 4,800 +0.06(+2.46%)
May 14, 2020 2.450 2.505 2.397 2.460 9,450 -0.02(-0.98%)
May 13, 2020 2.600 2.600 2.484 2.484 8,850 -0.28(-9.99%)
May 12, 2020 2.730 2.783 2.730 2.760 5,940 +0.05(+1.85%)
May 11, 2020 2.730 2.730 2.620 2.710 3,491 -0.00(-0.18%)
May 08, 2020 2.910 2.910 2.690 2.715 8,100 +0.06(+2.45%)
May 07, 2020 2.660 2.660 2.650 2.650 4,540 +0.05(+1.92%)
May 06, 2020 2.670 2.670 2.600 2.600 4,760 -0.07(-2.64%)
May 05, 2020 2.685 2.690 2.670 2.670 3,400 +0.07(+2.51%)
May 04, 2020 2.450 2.605 2.450 2.605 4,600 +0.10(+3.78%)
May 01, 2020 2.500 2.510 2.499 2.510 9,200 -0.24(-8.73%)
Apr 30, 2020 2.780 2.780 2.750 2.750 30,030 +0.02(+0.73%)
Apr 29, 2020 2.530 2.730 2.530 2.730 6,685 +0.33(+13.82%)
Apr 28, 2020 2.500 2.500 2.398 2.398 472 -0.01(-0.54%)
Apr 27, 2020 2.412 2.412 2.412 2.412 100 -0.04(-1.74%)
Apr 23, 2020 2.454 2.454 2.454 0 +0.14(+6.26%)
Apr 22, 2020 2.320 2.346 2.310 2.310 10,715 +0.04(+1.98%)
Apr 21, 2020 2.250 2.303 2.240 2.265 1,445 +0.02(+0.67%)
Apr 20, 2020 2.224 2.260 2.224 2.250 8,560 -0.05(-2.20%)
Apr 17, 2020 2.150 2.310 2.150 2.300 4,700 +0.15(+7.00%)
Apr 16, 2020 2.300 2.300 2.150 2.150 7,091 -0.15(-6.52%)
Apr 15, 2020 2.200 2.300 2.080 2.300 17,091 -0.03(-1.29%)
Apr 14, 2020 2.420 2.455 2.280 2.330 28,266 -0.13(-5.28%)
Apr 13, 2020 2.500 2.590 2.460 2.460 51,079 -0.23(-8.55%)
Apr 09, 2020 2.800 2.970 2.580 2.690 11,600 -0.08(-2.89%)
Apr 08, 2020 2.440 2.770 2.440 2.770 4,589 +0.25(+9.92%)
Apr 07, 2020 2.630 2.650 2.520 2.520 22,235 +0.10(+4.13%)
Apr 06, 2020 2.499 2.499 2.390 2.420 7,615 +0.11(+4.77%)
Apr 03, 2020 2.446 2.446 2.310 2.310 900 +0.06(+2.66%)
Apr 02, 2020 2.390 2.430 2.250 2.250 10,685 +0.14(+6.64%)
Apr 01, 2020 2.000 2.110 2.000 2.110 499 +0.01(+0.48%)
Mar 31, 2020 2.100 2.256 2.090 2.100 19,459 +0.11(+5.53%)
Mar 30, 2020 1.840 1.990 1.635 1.990 25,852 +0.15(+8.15%)
Mar 27, 2020 1.940 1.940 1.744 1.840 27,600 -0.16(-8.00%)
Mar 26, 2020 2.290 2.290 2.000 2.000 39,053 -0.33(-14.16%)
Mar 25, 2020 2.030 2.330 2.000 2.330 6,175 +0.38(+19.48%)
Mar 24, 2020 1.970 2.010 1.916 1.950 4,900 +0.19(+10.80%)
Mar 23, 2020 1.889 1.900 1.750 1.760 24,538 -0.20(-10.40%)
Mar 20, 2020 2.100 2.180 1.930 1.964 6,200 -0.04(-1.79%)
Mar 19, 2020 1.900 2.220 1.860 2.000 15,583 +0.11(+5.82%)
Mar 18, 2020 2.037 2.210 1.829 1.890 9,410 -0.30(-13.86%)
Mar 17, 2020 2.201 2.290 2.180 2.194 9,024 -0.26(-10.44%)
Mar 16, 2020 2.700 2.700 2.440 2.450 19,826 -0.25(-9.26%)
Mar 13, 2020 2.420 2.703 2.320 2.700 66,000 +0.22(+8.65%)
Mar 12, 2020 2.177 2.750 2.170 2.485 38,710 -0.45(-15.19%)
Mar 11, 2020 3.070 3.140 2.930 2.930 21,165 -0.20(-6.39%)
Mar 10, 2020 3.332 3.400 3.091 3.130 43,842 -0.21(-6.28%)
Mar 09, 2020 3.710 3.710 3.230 3.340 20,060 -1.09(-24.61%)
Mar 06, 2020 4.520 4.570 4.400 4.430 14,000 -0.26(-5.50%)
Mar 05, 2020 4.710 4.740 4.630 4.688 24,033 -0.07(-1.52%)
Mar 04, 2020 4.750 4.781 4.705 4.760 8,401 +0.28(+6.25%)
Mar 03, 2020 4.500 4.600 4.480 4.480 3,500 -0.12(-2.61%)
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.