Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.23	12.47	12.19	12.45	12.45	1.30%	920,686
Dec 19, 2024	12.45	12.54	12.29	12.29	12.29	-1.05%	1,170,348
Dec 18, 2024	12.70	12.76	12.39	12.42	12.42	-2.05%	1,294,200
Dec 17, 2024	12.86	12.87	12.53	12.68	12.68	-2.08%	1,796,600
Dec 16, 2024	13.04	13.09	12.91	12.95	12.95	-0.84%	1,098,447
Dec 13, 2024	13.11	13.11	12.95	13.06	13.06	0.15%	1,023,800
Dec 12, 2024	13.22	13.23	12.95	13.04	13.04	-1.44%	1,887,300
Dec 11, 2024	13.23	13.24	13.14	13.23	13.23	0.53%	1,495,802
Dec 10, 2024	13.20	13.24	13.04	13.16	13.16	-3.59%	3,532,615
Dec 9, 2024	13.71	13.82	13.61	13.65	13.65	0.07%	466,161
Dec 6, 2024	13.81	13.82	13.57	13.64	13.64	-1.52%	822,141
Dec 5, 2024	13.85	13.95	13.80	13.85	13.85	-	463,700
Dec 4, 2024	13.84	13.95	13.76	13.85	13.85	0.51%	673,200
Dec 3, 2024	13.79	13.87	13.64	13.78	13.78	-0.07%	761,300
Dec 2, 2024	13.93	13.97	13.72	13.79	13.79	-1.01%	511,400
Nov 29, 2024	13.97	14.02	13.92	13.93	13.93	-0.78%	345,100
Nov 28, 2024	14.10	14.10	14.01	14.04	13.95	-0.21%	324,100
Nov 27, 2024	14.06	14.16	14.02	14.07	13.98	0.21%	569,518
Nov 26, 2024	14.10	14.21	13.95	14.04	13.95	-0.85%	643,900
Nov 25, 2024	14.44	14.44	14.11	14.16	14.07	-1.94%	1,042,217
Nov 22, 2024	14.30	14.50	14.23	14.44	14.35	1.12%	623,333
Nov 21, 2024	14.16	14.32	14.11	14.28	14.19	1.28%	757,500
Nov 20, 2024	14.06	14.12	14.02	14.10	14.01	0.43%	367,909
Nov 19, 2024	14.03	14.13	14.00	14.04	13.95	-0.43%	284,400
Nov 18, 2024	14.00	14.21	14.00	14.10	14.01	1.37%	550,000
Nov 15, 2024	13.86	13.96	13.82	13.91	13.82	0.36%	488,800
Nov 14, 2024	13.85	13.90	13.75	13.86	13.77	0.58%	572,927
Nov 13, 2024	13.77	13.81	13.60	13.78	13.69	0.07%	435,122
Nov 12, 2024	13.75	13.80	13.68	13.77	13.68	0.29%	448,300
Nov 11, 2024	13.70	13.83	13.68	13.73	13.64	-0.07%	372,500
Nov 8, 2024	13.71	13.82	13.67	13.74	13.65	-0.72%	445,423
Nov 7, 2024	13.84	13.90	13.76	13.84	13.75	-0.50%	490,900
Nov 6, 2024	13.79	13.95	13.74	13.91	13.82	1.31%	681,800
Nov 5, 2024	13.76	13.83	13.70	13.73	13.64	-	449,824
Nov 4, 2024	13.65	13.84	13.62	13.73	13.64	1.10%	372,700
Nov 1, 2024	13.79	13.80	13.52	13.58	13.49	-1.09%	519,516
Oct 31, 2024	13.81	13.81	13.61	13.73	13.64	-1.01%	767,300
Oct 30, 2024	13.85	13.90	13.78	13.87	13.69	0.29%	312,806
Oct 29, 2024	13.82	13.85	13.73	13.83	13.74	0.22%	512,800
Oct 28, 2024	13.70	13.88	13.68	13.80	13.71	-1.22%	551,930
Oct 25, 2024	14.03	14.06	13.92	13.97	13.88	-0.36%	369,200
Oct 24, 2024	13.96	14.02	13.85	14.02	13.93	0.79%	342,601
Oct 23, 2024	13.95	13.97	13.82	13.91	13.82	-0.50%	456,500
Oct 22, 2024	14.00	14.07	13.94	13.98	13.89	0.14%	414,900
Oct 21, 2024	14.02	14.07	13.94	13.96	13.87	0.07%	396,526
Oct 18, 2024	13.92	14.00	13.79	13.95	13.86	-0.29%	667,549
Oct 17, 2024	13.92	14.09	13.92	13.99	13.90	0.87%	700,949
Oct 16, 2024	14.00	14.05	13.86	13.87	13.78	-1.00%	608,600
Oct 15, 2024	13.90	14.02	13.77	14.01	13.92	-1.48%	812,800
Oct 11, 2024	14.15	14.32	14.14	14.22	14.13	0.35%	553,900
Oct 10, 2024	14.09	14.19	14.04	14.17	14.08	0.71%	317,400
Oct 9, 2024	14.05	14.12	14.01	14.07	13.98	-0.28%	377,049
Oct 8, 2024	14.39	14.42	14.02	14.11	14.02	-2.82%	586,400
Oct 7, 2024	14.39	14.52	14.35	14.52	14.43	1.40%	688,610
Oct 4, 2024	14.30	14.43	14.21	14.32	14.23	0.85%	619,829
Oct 3, 2024	14.20	14.22	14.06	14.20	14.11	0.21%	642,300
Oct 2, 2024	14.43	14.46	14.10	14.17	14.08	-0.84%	628,500
Oct 1, 2024	13.98	14.33	13.91	14.29	14.20	1.71%	652,800
Sep 30, 2024	13.89	14.09	13.89	14.05	14.05	1.15%	403,942
Sep 27, 2024	13.76	13.95	13.75	13.89	13.89	0.80%	437,300
Sep 26, 2024	14.02	14.02	13.77	13.78	13.69	-2.75%	949,329
Sep 25, 2024	14.37	14.44	14.14	14.17	14.08	-2.07%	528,700
Sep 24, 2024	14.45	14.55	14.41	14.47	14.38	1.12%	362,600
Sep 23, 2024	14.48	14.62	14.29	14.31	14.22	-1.38%	611,322
Sep 20, 2024	14.20	14.53	14.05	14.51	14.42	1.97%	3,877,400
Sep 19, 2024	14.23	14.26	14.11	14.23	14.14	0.92%	570,700
Sep 18, 2024	13.97	14.11	13.86	14.10	14.01	0.79%	615,023
Sep 17, 2024	13.75	14.01	13.74	13.99	13.90	2.04%	601,628
Sep 16, 2024	13.59	13.73	13.50	13.71	13.62	2.08%	494,636
Sep 13, 2024	13.32	13.50	13.25	13.43	13.34	1.51%	666,035
Sep 12, 2024	13.15	13.30	13.09	13.23	13.14	0.92%	392,317
Sep 11, 2024	13.06	13.25	12.97	13.11	13.02	0.61%	456,906
Sep 10, 2024	12.95	13.07	12.68	13.03	12.94	0.46%	690,033
Sep 9, 2024	13.09	13.14	12.97	12.97	12.89	-0.69%	445,400
Sep 6, 2024	13.15	13.24	12.95	13.06	12.97	-0.23%	472,800
Sep 5, 2024	13.27	13.38	13.09	13.09	13.00	-0.98%	685,200
Sep 4, 2024	13.46	13.57	13.22	13.22	13.13	-1.86%	561,900
Sep 3, 2024	13.58	13.58	13.37	13.47	13.38	-2.04%	491,500
Aug 30, 2024	13.69	13.76	13.53	13.75	13.66	-0.36%	713,100
Aug 29, 2024	13.81	13.83	13.72	13.80	13.62	0.36%	551,109
Aug 28, 2024	13.86	13.89	13.71	13.75	13.57	-1.22%	469,800
Aug 27, 2024	13.98	13.98	13.85	13.92	13.74	-0.57%	311,831
Aug 26, 2024	13.99	14.05	13.92	14.00	13.82	1.16%	408,400
Aug 23, 2024	13.73	13.86	13.69	13.84	13.66	1.39%	310,800
Aug 22, 2024	13.61	13.67	13.54	13.65	13.47	0.59%	238,610
Aug 21, 2024	13.63	13.65	13.52	13.57	13.39	0.07%	257,629
Aug 20, 2024	13.55	13.64	13.46	13.56	13.38	0.07%	504,900
Aug 19, 2024	13.60	13.78	13.53	13.55	13.37	0.22%	443,100
Aug 16, 2024	13.55	13.60	13.47	13.52	13.34	-0.59%	247,312
Aug 15, 2024	13.65	13.70	13.55	13.60	13.42	-0.07%	672,900
Aug 14, 2024	13.49	13.62	13.44	13.61	13.43	1.26%	488,000
Aug 13, 2024	13.40	13.50	13.30	13.44	13.27	0.37%	307,800
Aug 12, 2024	13.36	13.51	13.36	13.39	13.22	0.75%	446,321
Aug 9, 2024	13.29	13.35	13.21	13.29	13.12	0.08%	306,534
Aug 8, 2024	13.32	13.37	13.17	13.28	13.11	-0.30%	512,500
Aug 7, 2024	13.41	13.43	13.23	13.32	13.15	1.06%	331,800
Aug 6, 2024	13.10	13.35	13.05	13.18	13.01	-0.90%	585,100
Aug 2, 2024	13.60	13.62	13.17	13.30	13.13	-2.92%	1,078,200
Aug 1, 2024	14.15	14.15	13.57	13.70	13.52	-3.25%	1,359,305
Jul 31, 2024	14.28	14.32	14.12	14.16	13.98	-0.63%	327,120