Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.86	10.95	10.85	10.85	10.85	0.32%	234,339
Dec 18, 2025	10.95	10.99	10.82	10.82	10.82	-0.87%	104,301
Dec 17, 2025	10.99	10.99	10.74	10.91	10.91	2.25%	160,532
Dec 16, 2025	11.45	11.45	10.67	10.67	10.67	-3.33%	159,707
Dec 15, 2025	11.25	11.45	11.00	11.04	11.04	-0.53%	282,338
Dec 12, 2025	11.13	11.22	11.00	11.10	11.10	0.49%	112,025
Dec 11, 2025	10.64	11.06	10.64	11.04	11.04	0.02%	58,961
Dec 10, 2025	10.85	11.04	10.82	11.04	11.04	1.01%	44,377
Dec 9, 2025	11.12	11.13	10.93	10.93	10.93	-1.41%	119,538
Dec 8, 2025	11.15	11.19	11.00	11.09	11.09	0.60%	76,593
Dec 5, 2025	11.15	11.15	11.02	11.02	11.02	0.55%	47,360
Dec 4, 2025	10.89	11.00	10.89	10.96	10.96	1.18%	49,429
Dec 3, 2025	11.15	11.15	10.66	10.83	10.83	2.04%	37,266
Dec 2, 2025	10.66	10.68	10.61	10.62	10.62	-0.42%	21,318
Dec 1, 2025	10.75	10.77	10.64	10.66	10.66	0.19%	93,967
Nov 28, 2025	10.60	10.73	10.57	10.64	10.64	0.32%	63,699
Nov 26, 2025	10.30	10.67	10.30	10.61	10.54	0.53%	62,671
Nov 25, 2025	10.61	10.61	10.49	10.55	10.48	-1.22%	28,865
Nov 24, 2025	10.62	10.68	10.57	10.68	10.61	1.23%	61,215
Nov 21, 2025	10.48	10.56	10.43	10.55	10.48	0.05%	49,784
Nov 20, 2025	10.76	10.83	10.55	10.55	10.48	-1.75%	62,946
Nov 19, 2025	10.88	10.90	10.70	10.73	10.67	-1.26%	132,567
Nov 18, 2025	10.61	10.89	10.58	10.87	10.80	2.82%	157,668
Nov 17, 2025	10.89	10.89	10.46	10.57	10.51	0.90%	49,398
Nov 14, 2025	10.32	10.48	10.27	10.48	10.41	3.23%	112,523
Nov 13, 2025	10.38	10.38	10.15	10.15	10.09	-1.74%	81,545
Nov 12, 2025	10.28	10.35	10.28	10.33	10.27	-0.17%	69,986
Nov 11, 2025	10.25	10.50	10.25	10.35	10.28	1.05%	149,652
Nov 10, 2025	10.20	10.32	10.20	10.24	10.18	0.59%	103,644
Nov 7, 2025	10.10	10.18	10.03	10.18	10.12	1.17%	70,940
Nov 6, 2025	9.92	10.08	9.92	10.06	10.00	1.13%	23,266
Nov 5, 2025	9.85	9.95	9.50	9.95	9.89	1.02%	47,905
Nov 4, 2025	10.09	10.09	9.85	9.85	9.79	-2.17%	25,895
Nov 3, 2025	10.17	10.17	10.01	10.07	10.01	-0.48%	32,956
Oct 31, 2025	10.07	10.12	10.07	10.12	10.05	-0.23%	29,558
Oct 30, 2025	10.09	10.17	10.03	10.14	10.01	0.19%	26,700
Oct 29, 2025	10.25	10.29	10.09	10.12	9.99	0.29%	33,182
Oct 28, 2025	10.03	10.10	10.03	10.09	9.97	0.45%	92,875
Oct 27, 2025	10.00	10.06	10.00	10.05	9.92	0.67%	21,617
Oct 24, 2025	10.15	10.15	9.93	9.98	9.86	-1.19%	20,585
Oct 23, 2025	10.00	10.10	9.97	10.10	9.97	2.31%	38,603
Oct 22, 2025	9.77	9.87	9.76	9.87	9.75	1.36%	63,473
Oct 21, 2025	9.61	9.75	9.61	9.74	9.62	0.60%	51,611
Oct 20, 2025	9.66	9.74	9.66	9.68	9.56	0.06%	92,811
Oct 17, 2025	9.65	9.72	9.63	9.68	9.56	0.08%	123,927
Oct 16, 2025	9.55	9.82	9.55	9.67	9.55	-0.84%	82,335
Oct 15, 2025	9.72	9.80	9.70	9.75	9.63	0.21%	111,356
Oct 14, 2025	9.61	9.81	9.60	9.73	9.61	-0.61%	98,315
Oct 13, 2025	9.75	9.89	9.69	9.79	9.67	0.87%	26,444
Oct 10, 2025	9.83	9.83	9.70	9.71	9.59	-2.35%	72,217