Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.30	13.30	12.94	13.01	13.01	-2.47%	1,057,659
Jul 31, 2025	13.50	13.63	13.24	13.34	13.34	-2.13%	904,729
Jul 30, 2025	13.60	13.65	13.55	13.63	13.54	0.37%	479,038
Jul 29, 2025	13.55	13.62	13.51	13.58	13.49	0.37%	478,143
Jul 28, 2025	13.52	13.56	13.45	13.53	13.44	0.59%	533,240
Jul 25, 2025	13.53	13.59	13.34	13.45	13.36	-0.66%	511,600
Jul 24, 2025	13.35	13.58	13.35	13.54	13.45	1.42%	681,601
Jul 23, 2025	13.21	13.40	13.20	13.35	13.26	1.06%	692,818
Jul 22, 2025	13.14	13.23	13.09	13.21	13.12	0.53%	605,629
Jul 21, 2025	13.24	13.27	13.13	13.14	13.05	-0.83%	529,347
Jul 18, 2025	13.18	13.27	13.10	13.25	13.16	1.22%	571,800
Jul 17, 2025	13.01	13.18	12.95	13.09	13.00	1.24%	660,300
Jul 16, 2025	12.96	13.02	12.82	12.93	12.84	-0.46%	581,518
Jul 15, 2025	13.04	13.05	12.95	12.99	12.90	-0.15%	340,430
Jul 14, 2025	12.96	13.02	12.87	13.01	12.92	0.77%	718,200
Jul 11, 2025	12.85	12.94	12.85	12.91	12.82	0.23%	277,100
Jul 10, 2025	12.85	12.90	12.73	12.88	12.79	-0.08%	399,002
Jul 9, 2025	12.93	12.94	12.83	12.89	12.80	-	306,900
Jul 8, 2025	12.75	12.96	12.73	12.89	12.80	0.86%	660,616
Jul 7, 2025	12.80	12.90	12.69	12.78	12.70	-0.31%	697,400
Jul 4, 2025	12.76	12.87	12.71	12.82	12.74	0.71%	283,800
Jul 3, 2025	12.78	12.87	12.69	12.73	12.65	-0.55%	373,300
Jul 2, 2025	12.91	12.98	12.76	12.80	12.72	0.08%	639,800
Jun 30, 2025	12.80	12.87	12.73	12.79	12.79	-0.54%	447,846
Jun 27, 2025	12.92	12.97	12.80	12.86	12.77	-	542,700
Jun 26, 2025	12.70	12.87	12.70	12.86	12.77	1.42%	456,500
Jun 25, 2025	12.70	12.75	12.62	12.68	12.59	-	451,620
Jun 24, 2025	12.68	12.89	12.54	12.68	12.59	-1.09%	918,443
Jun 23, 2025	13.25	13.27	12.81	12.82	12.73	-2.88%	1,437,100
Jun 20, 2025	13.19	13.21	13.07	13.20	13.11	0.08%	2,024,200
Jun 19, 2025	13.18	13.22	13.11	13.19	13.10	0.92%	332,600
Jun 18, 2025	13.20	13.21	13.02	13.07	12.98	-0.38%	713,147
Jun 17, 2025	13.00	13.19	12.95	13.12	13.03	1.63%	904,132
Jun 16, 2025	12.96	13.00	12.77	12.91	12.82	-0.69%	852,400
Jun 13, 2025	13.17	13.23	12.90	13.00	12.91	1.48%	1,482,400
Jun 12, 2025	12.86	12.87	12.70	12.81	12.72	-0.62%	513,704
Jun 11, 2025	12.76	12.92	12.65	12.89	12.80	2.22%	700,411
Jun 10, 2025	12.57	12.78	12.56	12.61	12.52	0.80%	977,628
Jun 9, 2025	12.49	12.59	12.38	12.51	12.42	0.89%	569,238
Jun 6, 2025	12.36	12.47	12.35	12.40	12.31	1.06%	628,100
Jun 5, 2025	12.40	12.41	12.24	12.27	12.18	-0.65%	541,627
Jun 4, 2025	12.45	12.50	12.30	12.35	12.26	-1.04%	557,300
Jun 3, 2025	12.35	12.54	12.30	12.48	12.39	1.46%	823,200
Jun 2, 2025	12.34	12.49	12.26	12.30	12.21	2.16%	1,305,438
May 30, 2025	12.49	12.49	12.04	12.04	11.96	-3.83%	3,801,300
May 29, 2025	12.50	12.58	12.46	12.52	12.34	0.56%	503,938
May 28, 2025	12.58	12.58	12.44	12.45	12.27	-0.24%	570,937
May 27, 2025	12.56	12.56	12.41	12.48	12.30	-0.72%	435,700
May 26, 2025	12.55	12.62	12.48	12.57	12.39	0.88%	504,233
May 23, 2025	12.26	12.50	12.25	12.46	12.28	0.97%	642,348