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

Freehold Royalty (OP:FRHLF)

8.445 +0.164 (+1.98%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 9, 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 (%)
May 09, 2025 8.370 8.454 8.250 8.445 84,999 +0.16(+1.98%)
May 08, 2025 8.260 8.300 8.050 8.281 71,470 +0.05(+0.62%)
May 07, 2025 8.191 8.244 8.150 8.230 67,147 +0.00(+0.00%)
May 06, 2025 8.150 8.233 8.150 8.230 60,020 +0.17(+2.15%)
May 05, 2025 8.260 8.300 8.040 8.056 90,694 -0.24(-2.86%)
May 02, 2025 8.309 8.350 8.240 8.294 28,053 +0.01(+0.17%)
May 01, 2025 8.280 8.420 8.220 8.280 90,085 -0.02(-0.24%)
Apr 30, 2025 8.424 8.424 8.245 8.300 39,147 -0.20(-2.35%)
Apr 29, 2025 8.550 8.650 8.500 8.500 87,051 -0.07(-0.82%)
Apr 28, 2025 8.140 8.620 8.140 8.570 48,447 +0.02(+0.23%)
Apr 25, 2025 8.526 8.587 8.520 8.550 46,091 +0.03(+0.30%)
Apr 24, 2025 8.620 8.670 8.524 8.524 83,320 -0.01(-0.15%)
Apr 23, 2025 8.650 8.659 8.473 8.537 129,542 -0.02(-0.27%)
Apr 22, 2025 8.533 8.600 8.510 8.560 50,018 +0.14(+1.66%)
Apr 21, 2025 8.350 8.600 8.328 8.420 37,129 -0.16(-1.86%)
Apr 17, 2025 8.470 8.910 8.470 8.580 36,375 +0.23(+2.75%)
Apr 16, 2025 8.370 8.535 8.350 8.350 91,965 +0.17(+2.07%)
Apr 15, 2025 8.120 8.260 8.080 8.181 89,182 +0.08(+0.95%)
Apr 14, 2025 8.220 8.860 8.040 8.104 129,760 +0.04(+0.55%)
Apr 11, 2025 7.817 8.083 7.740 8.060 62,725 +0.33(+4.27%)
Apr 10, 2025 8.045 8.550 7.660 7.730 171,132 -0.63(-7.53%)
Apr 09, 2025 7.510 8.400 7.450 8.360 91,388 +0.81(+10.77%)
Apr 08, 2025 8.070 8.070 7.547 7.547 170,842 -0.31(-3.98%)
Apr 07, 2025 7.750 8.000 7.530 7.860 153,365 -0.10(-1.26%)
Apr 04, 2025 8.360 8.530 7.854 7.960 223,535 -0.76(-8.72%)
Apr 03, 2025 8.550 8.960 8.550 8.720 116,754 -0.29(-3.22%)
Apr 02, 2025 8.900 9.010 8.900 9.010 124,931 +0.03(+0.33%)
Apr 01, 2025 8.850 8.980 8.850 8.980 112,228 +0.12(+1.35%)
Mar 31, 2025 8.880 8.960 8.830 8.860 90,582 -0.12(-1.29%)
Mar 28, 2025 8.880 9.030 8.880 8.976 70,697 +0.00(+0.02%)
Mar 27, 2025 9.000 9.060 8.970 8.974 12,443 -0.11(-1.17%)
Mar 26, 2025 9.100 9.170 9.067 9.080 25,451 +0.03(+0.33%)
Mar 25, 2025 9.041 9.050 8.995 9.050 11,886 +0.05(+0.56%)
Mar 24, 2025 8.950 9.060 8.950 9.000 66,059 +0.04(+0.45%)
Mar 21, 2025 8.875 8.975 8.863 8.960 97,527 -0.04(-0.41%)
Mar 20, 2025 8.900 8.996 8.900 8.996 51,907 +0.04(+0.46%)
Mar 19, 2025 9.000 9.000 8.760 8.955 60,595 +0.11(+1.23%)
Mar 18, 2025 8.893 8.903 8.790 8.846 29,783 -0.06(-0.69%)
Mar 17, 2025 8.800 8.920 8.800 8.907 71,547 +0.11(+1.24%)
Mar 14, 2025 8.570 8.798 8.550 8.798 43,427 +0.27(+3.14%)
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%)
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 Of Service.