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

Freehold Royalty (OP: FRHLF )

8.963 -0.180 (-1.96%)
Streaming Delayed Price Updated: 3:29 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 9.075 9.140 8.947 8.963 71,615 -0.18(-1.96%)
Feb 20, 2025 9.110 9.143 9.052 9.143 43,509 +0.04(+0.47%)
Feb 19, 2025 9.080 9.117 9.034 9.100 21,993 -0.00(-0.01%)
Feb 18, 2025 9.003 9.106 8.903 9.101 97,404 +0.17(+1.91%)
Feb 14, 2025 9.081 9.081 8.897 8.930 42,098 -0.05(-0.51%)
Feb 13, 2025 8.990 9.006 8.960 8.976 23,210 +0.06(+0.63%)
Feb 12, 2025 9.010 9.060 8.920 8.920 42,064 -0.14(-1.55%)
Feb 11, 2025 8.950 9.073 8.950 9.060 30,652 +0.10(+1.07%)
Feb 10, 2025 8.800 8.980 8.750 8.964 74,405 +0.09(+1.01%)
Feb 07, 2025 8.809 8.910 8.809 8.875 51,014 +0.08(+0.89%)
Feb 06, 2025 8.870 8.890 8.760 8.796 96,634 -0.07(-0.80%)
Feb 05, 2025 9.000 9.000 8.820 8.867 71,047 +0.02(+0.19%)
Feb 04, 2025 8.690 8.900 8.690 8.850 23,272 +0.35(+4.12%)
Feb 03, 2025 8.280 8.600 8.240 8.500 104,641 -0.12(-1.39%)
Jan 31, 2025 8.700 8.780 8.590 8.620 77,606 -0.18(-2.05%)
Jan 30, 2025 8.850 8.929 8.760 8.800 22,857 -0.02(-0.28%)
Jan 29, 2025 8.730 8.825 8.730 8.825 35,684 +0.08(+0.91%)
Jan 28, 2025 8.600 8.806 8.600 8.745 25,577 -0.07(-0.74%)
Jan 27, 2025 8.907 8.925 8.760 8.810 30,630 -0.13(-1.45%)
Jan 24, 2025 9.000 9.042 8.930 8.940 19,925 -0.05(-0.56%)
Jan 23, 2025 8.995 9.133 8.990 8.990 36,021 -0.06(-0.66%)
Jan 22, 2025 9.040 9.100 8.976 9.050 26,092 +0.00(+0.00%)
Jan 21, 2025 9.043 9.140 8.993 9.050 21,456 +0.06(+0.67%)
Jan 17, 2025 9.100 9.100 8.980 8.990 56,851 -0.09(-0.95%)
Jan 16, 2025 9.130 9.200 9.076 9.076 23,386 -0.12(-1.34%)
Jan 15, 2025 9.330 9.330 9.161 9.200 70,268 -0.03(-0.33%)
Jan 14, 2025 9.242 9.242 9.156 9.230 23,234 +0.04(+0.44%)
Jan 13, 2025 9.000 9.420 9.000 9.190 38,618 -0.08(-0.86%)
Jan 10, 2025 9.310 9.430 8.920 9.270 47,219 +0.00(+0.00%)
Jan 08, 2025 9.280 9.300 9.220 9.270 17,236 -0.02(-0.22%)
Jan 07, 2025 9.150 9.310 9.150 9.290 15,015 +0.09(+0.97%)
Jan 06, 2025 9.221 9.280 9.160 9.201 42,957 +0.11(+1.22%)
Jan 03, 2025 9.074 9.110 9.050 9.090 17,744 +0.04(+0.39%)
Jan 02, 2025 8.960 9.055 8.932 9.055 24,289 +0.16(+1.86%)
Dec 31, 2024 8.890 0 +0.05(+0.57%)
Dec 30, 2024 8.810 8.910 8.700 8.840 33,734 +0.06(+0.73%)
Dec 27, 2024 8.750 8.860 8.720 8.776 54,828 +0.02(+0.27%)
Dec 26, 2024 8.830 8.870 8.690 8.752 19,859 -0.05(-0.54%)
Dec 24, 2024 8.770 8.854 8.754 8.800 44,954 +0.00(+0.00%)
Dec 23, 2024 8.660 8.800 8.570 8.800 84,472 +0.14(+1.58%)
Dec 20, 2024 8.480 8.688 8.160 8.663 40,925 +0.11(+1.32%)
Dec 19, 2024 8.530 8.706 8.530 8.550 73,499 -0.06(-0.73%)
Dec 18, 2024 8.840 8.910 8.586 8.613 109,494 -0.24(-2.73%)
Dec 17, 2024 9.040 9.040 8.754 8.855 181,969 -0.23(-2.55%)
Dec 16, 2024 9.150 9.169 9.074 9.087 99,833 -0.07(-0.80%)
Dec 13, 2024 9.150 9.194 9.100 9.160 107,605 -0.01(-0.09%)
Dec 12, 2024 9.300 9.340 9.129 9.168 199,636 -0.16(-1.74%)
Dec 11, 2024 9.300 9.360 9.296 9.330 136,894 +0.04(+0.39%)
Dec 10, 2024 9.530 9.550 9.208 9.294 210,288 -0.32(-3.29%)
Dec 09, 2024 9.710 9.762 9.610 9.610 39,123 -0.03(-0.31%)
Dec 06, 2024 10.00 10.00 9.600 9.640 91,082 -0.27(-2.72%)
Dec 05, 2024 9.640 9.928 9.430 9.910 70,024 +0.11(+1.12%)
Dec 04, 2024 9.900 9.910 9.787 9.800 83,390 +0.01(+0.11%)
Dec 03, 2024 9.850 9.850 9.700 9.789 39,613 -0.02(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.