Skip to main content

Freehold Royalty (OP: FRHLF )

8.663 +0.133 (+1.56%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.600 8.750 8.490 8.530 144,725 -0.14(-1.61%)
Mar 12, 2025 8.490 8.670 8.480 8.670 114,619 +0.19(+2.18%)
Mar 11, 2025 8.340 8.485 8.330 8.485 25,247 +0.14(+1.74%)
Mar 10, 2025 8.500 8.500 8.271 8.340 40,835 -0.19(-2.17%)
Mar 07, 2025 8.320 8.540 8.320 8.525 34,640 +0.14(+1.65%)
Mar 06, 2025 8.407 8.493 8.310 8.387 93,026 +0.01(+0.08%)
Mar 05, 2025 8.135 8.455 8.100 8.380 77,645 +0.03(+0.36%)
Mar 04, 2025 8.400 8.500 8.160 8.350 166,200 -0.08(-0.95%)
Mar 03, 2025 8.350 8.808 8.350 8.430 75,158 -0.30(-3.39%)
Feb 28, 2025 8.790 8.790 8.680 8.726 22,150 -0.10(-1.18%)
Feb 27, 2025 8.790 8.900 8.700 8.830 120,149 +0.04(+0.48%)
Feb 26, 2025 8.795 8.830 8.745 8.787 89,001 -0.02(-0.26%)
Feb 25, 2025 8.925 8.925 8.787 8.810 38,965 -0.12(-1.34%)
Feb 24, 2025 8.940 9.044 8.890 8.930 77,305 -0.03(-0.37%)
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%)
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.