Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.56	13.56	13.56	13.56	13.56	2.46%	754
Sep 4, 2025	13.24	13.24	13.24	13.24	13.24	-1.23%	500
Aug 29, 2025	13.40	13.40	13.40	13.40	13.40	-0.48%	265
Aug 27, 2025	13.38	13.47	13.38	13.47	13.38	0.86%	201
Aug 26, 2025	13.35	13.35	13.35	13.35	13.26	-0.74%	100
Aug 25, 2025	13.55	13.55	13.45	13.45	13.36	-0.41%	600
Aug 22, 2025	13.45	13.51	13.45	13.51	13.42	1.92%	757
Aug 21, 2025	13.25	13.25	13.25	13.25	13.16	-0.23%	133
Aug 18, 2025	13.31	13.31	13.26	13.28	13.19	0.38%	2,725
Aug 12, 2025	13.23	13.23	13.23	13.23	13.14	0.68%	-
Aug 7, 2025	13.14	13.14	13.14	13.14	13.05	1.00%	518
Aug 5, 2025	13.01	13.01	13.01	13.01	12.92	-3.77%	418
Jul 31, 2025	13.52	13.52	13.52	13.52	13.43	-0.44%	100
Jul 30, 2025	13.59	13.59	13.58	13.58	13.40	1.34%	1,100
Jul 25, 2025	13.40	13.40	13.40	13.40	13.22	1.90%	100
Jul 22, 2025	13.15	13.15	13.15	13.15	12.98	1.23%	699
Jul 14, 2025	12.99	12.99	12.99	12.99	12.82	0.39%	681
Jul 9, 2025	12.94	12.94	12.94	12.94	12.77	0.70%	101
Jul 7, 2025	12.85	12.85	12.85	12.85	12.68	0.78%	200
Jul 3, 2025	12.78	12.78	12.73	12.75	12.58	-0.55%	800
Jul 2, 2025	12.90	12.90	12.78	12.82	12.65	-0.39%	500
Jun 30, 2025	12.84	12.87	12.84	12.87	12.70	-0.35%	800
Jun 27, 2025	12.90	12.92	12.90	12.92	12.66	1.10%	200
Jun 24, 2025	12.70	12.82	12.70	12.78	12.52	-1.81%	301
Jun 23, 2025	13.21	13.21	13.01	13.01	12.75	-0.91%	1,000
Jun 20, 2025	13.13	13.13	13.13	13.13	12.87	0.38%	700
Jun 18, 2025	13.20	13.20	13.08	13.08	12.82	1.63%	2,656
Jun 16, 2025	12.93	12.93	12.87	12.87	12.61	4.29%	260
Jun 6, 2025	12.34	12.34	12.34	12.34	12.09	-	1
Jun 5, 2025	12.34	12.34	12.34	12.34	12.09	-0.28%	1,790
Jun 2, 2025	12.38	12.38	12.38	12.38	12.13	0.20%	800
May 30, 2025	12.35	12.35	12.35	12.35	12.10	-1.36%	1,000
May 28, 2025	12.46	12.52	12.46	12.52	12.18	-0.71%	300
May 26, 2025	12.61	12.61	12.61	12.61	12.27	1.94%	-
May 23, 2025	12.47	12.47	12.37	12.37	12.03	0.04%	3,071
May 20, 2025	12.36	12.37	12.36	12.37	12.03	0.37%	1,230
May 15, 2025	12.32	12.32	12.32	12.32	11.99	6.85%	1,500
Apr 30, 2025	11.53	11.53	11.53	11.53	11.22	-2.45%	2,723
Apr 29, 2025	11.82	11.82	11.82	11.82	11.41	5.07%	100
Apr 15, 2025	11.25	11.25	11.25	11.25	10.86	3.02%	6,733
Apr 11, 2025	10.92	10.92	10.92	10.92	10.54	-2.41%	967
Apr 8, 2025	11.19	11.19	11.19	11.19	10.80	0.81%	200
Apr 7, 2025	11.18	11.18	11.10	11.10	10.72	-2.55%	2,700
Apr 4, 2025	11.39	11.39	11.39	11.39	11.00	-9.53%	1,954
Apr 3, 2025	12.58	12.59	12.58	12.59	12.15	-0.87%	1,200
Mar 31, 2025	12.77	12.77	12.70	12.70	12.26	-2.64%	800