Skip to main content
logo
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.66
+0.01 (0.06%)
At close: Mar 3, 2026

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.9117.9817.4317.6617.660.06%1,005,380
Mar 2, 202617.8318.2217.4517.6517.650.34%1,381,226
Feb 27, 202617.6017.6817.4217.5917.590.40%998,959
Feb 26, 202617.1617.5317.0317.5217.431.33%979,058
Feb 25, 202617.6517.6817.1817.2917.20-1.71%756,777
Feb 24, 202617.6517.7017.4517.5917.500.63%693,223
Feb 23, 202617.5517.7217.3717.4817.39-0.29%616,863
Feb 20, 202617.6217.7017.3417.5317.44-0.06%566,234
Feb 19, 202617.5417.7017.4717.5417.450.63%693,046
Feb 18, 202617.1817.4317.1817.4317.342.05%823,064
Feb 17, 202616.8517.0916.7317.0816.991.30%706,361
Feb 13, 202616.5916.9416.4816.8616.771.57%522,305
Feb 12, 202616.8416.8916.3916.6016.51-1.43%675,832
Feb 11, 202616.8216.9116.6816.8416.750.84%468,817
Feb 10, 202616.7416.7616.5816.7016.61-0.18%443,769
Feb 9, 202616.4716.7316.4216.7316.641.03%587,092
Feb 6, 202616.2316.5716.1116.5616.472.03%552,617
Feb 5, 202616.4016.5116.0816.2316.15-1.93%518,363
Feb 4, 202616.4516.5916.3016.5516.460.67%456,523
Feb 3, 202616.2616.5016.1816.4416.361.61%400,281
Feb 2, 202615.8816.3515.8016.1816.10-1.22%960,257
Jan 30, 202616.7516.7616.1916.3816.30-2.33%856,303
Jan 29, 202616.8216.9316.6916.7716.591.21%697,504
Jan 28, 202616.6016.7316.4916.5716.400.18%681,470
Jan 27, 202616.2116.5516.1916.5416.372.22%652,142
Jan 26, 202616.1116.2015.9516.1816.010.62%589,380
Jan 23, 202616.1016.1815.9516.0815.910.88%946,565
Jan 22, 202616.0016.0815.8415.9415.77-0.50%428,710
Jan 21, 202615.7416.0615.7416.0215.852.63%796,375
Jan 20, 202615.8215.9715.5715.6115.45-1.08%769,067
Jan 19, 202615.8215.8815.7415.7815.610.13%296,159
Jan 16, 202615.6015.7715.5715.7615.591.81%641,419
Jan 15, 202615.3815.5815.1815.4815.320.26%528,065
Jan 14, 202615.5515.7115.3715.4415.28-0.06%1,091,453
Jan 13, 202615.2915.4815.2515.4515.291.85%842,552
Jan 12, 202615.1015.2114.9615.1715.010.93%451,290
Jan 9, 202614.7815.0614.6515.0314.870.94%994,963
Jan 8, 202614.6314.9114.6314.8914.731.78%587,450
Jan 7, 202614.8314.8814.6114.6314.48-1.88%882,390
Jan 6, 202614.9315.0914.8014.9114.750.20%592,031
Jan 5, 202615.2515.3214.5714.8814.72-2.43%1,448,056
Jan 2, 202615.1915.2915.0715.2515.090.39%554,803
Dec 31, 202515.2815.3015.1815.1915.03-0.98%275,214
Dec 30, 202515.3415.4115.2915.3415.090.66%439,263
Dec 29, 202515.2215.3615.2215.2414.990.20%551,238
Dec 24, 202515.3415.3715.1915.2114.96-0.72%145,266
Dec 23, 202515.1915.3415.1215.3215.070.79%594,516
Dec 22, 202515.1015.2415.0015.2014.951.74%427,952
Dec 19, 202514.9115.1014.9114.9414.700.13%1,999,308
Dec 18, 202515.0915.2214.9114.9214.68-0.60%340,235