TipRanks
Go Ultimate55% OFF

Freehold Royalties (FRHLF) Historical Prices

FRHLF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202612.4212.4212.1812.1912.19-3.33%74,9000.98
Oct 30, 202612.5712.6712.5212.6112.61+0.76%727,28311.03
Oct 29, 202612.5112.5912.4912.5812.52+0.16%19,0250.29
Oct 28, 202612.6212.6612.5612.5612.50-0.24%32,7430.46
Oct 27, 202612.5912.6812.5912.5912.53+0.16%22,7070.32
Oct 26, 202612.6112.6212.5212.5712.51-0.48%24,0540.34
Oct 23, 202612.3312.6712.3312.6312.57+1.09%568,3679.07
Oct 22, 202612.6512.6512.3612.4912.43-1.23%86,8311.39
Oct 21, 202612.6112.6512.5012.6512.59+0.56%33,5110.50
Oct 20, 202612.5312.7012.5312.5812.52+0.56%51,7220.77
Oct 19, 202612.6312.6312.4012.5112.45+1.03%73,5781.08
Oct 16, 202612.1912.3812.1912.3812.32+2.08%67,1570.99
Oct 15, 202612.0912.1311.9712.1312.07+0.49%79,5171.17
Oct 14, 202612.0812.1212.0312.0712.01-0.17%102,1941.51
Oct 13, 202611.7812.0911.7812.0912.03+2.55%75,4681.13
Oct 12, 202611.9611.9911.7611.7911.73-0.75%30,6270.46
Oct 09, 202611.8911.9411.8611.8811.82+0.22%40,2060.59
Oct 08, 202611.7311.8711.7311.8511.79+2.05%83,4871.21
Oct 07, 202611.7311.7411.5111.6111.56-0.90%84,6321.24
Oct 06, 202611.6011.7311.5511.7211.66+0.60%133,6912.02
Oct 05, 202611.5511.7511.4711.6511.59+0.52%32,0640.48
Oct 02, 202611.4911.6311.4511.5911.53+0.60%47,6710.67
Oct 01, 202611.4611.5811.4611.5211.46-0.51%70,1801.00
Sep 30, 202611.1611.6911.1611.5811.52+0.08%56,0330.81
Sep 29, 202611.8011.8011.5511.5711.51-1.41%87,1431.25
Sep 28, 202611.8012.0011.7911.8011.68-0.84%22,9960.33
Sep 25, 202611.8811.9211.8111.9011.78+0.08%9,0880.12
Sep 24, 202611.9511.9711.8511.8911.77-0.08%23,7460.31
Sep 23, 202611.9512.0611.8211.9011.78-1.32%50,1520.66
Sep 22, 202612.0112.1811.9412.0611.93-0.50%57,5970.75
Sep 21, 202612.4512.4512.0812.1211.99-3.12%65,6470.86
Sep 18, 202612.5112.5912.4912.5112.38-0.55%11,3370.15
Sep 17, 202612.4612.5812.4612.5812.45+1.05%31,0080.40
Sep 16, 202612.6112.9012.4412.4512.32-3.86%60,1970.80
Sep 15, 202612.6312.9512.6312.9512.81+2.94%94,1671.19
Sep 14, 202612.7712.7712.5712.5812.45-0.18%25,0870.31
Sep 11, 202612.7012.7012.5412.6012.47-1.24%57,0470.68
Sep 10, 202612.9512.9512.7212.7612.63-0.86%50,9600.61
Sep 09, 202612.8512.8712.7812.8712.74+0.91%79,9830.98
Sep 08, 202612.7212.8612.6912.7512.62+0.19%66,6670.82
Sep 07, 202612.1412.7312.1412.7312.60+0.00%00.00
Sep 04, 202612.1412.7312.1412.7312.60-0.47%31,5030.38
Sep 03, 202613.4113.4112.7712.7912.66-0.62%44,6860.55
Sep 02, 202612.8012.9212.7212.8712.74+0.47%59,9470.74
Sep 01, 202612.7512.8112.7112.8112.68+1.04%35,7820.44
Aug 31, 202612.7412.7412.6312.6812.54+1.07%75,5340.95
Aug 28, 202612.8012.8012.6012.6112.41-1.85%22,0870.28
Aug 27, 202612.7012.8512.6512.8512.65+1.44%53,7080.67
Aug 26, 202612.6512.7512.4912.6612.47-0.18%13,0000.16
Aug 25, 202612.6712.7812.6712.6912.49-0.75%14,2990.18