Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.49	12.49	12.34	12.34	12.34	-1.44%	50,282
May 29, 2025	12.50	12.58	12.46	12.52	12.52	0.56%	503,938
May 28, 2025	12.58	12.58	12.44	12.45	12.45	-0.24%	570,937
May 27, 2025	12.56	12.56	12.41	12.48	12.48	-0.72%	435,700
May 26, 2025	12.55	12.62	12.48	12.57	12.57	0.88%	504,233
May 23, 2025	12.26	12.50	12.25	12.46	12.46	0.97%	642,348
May 22, 2025	12.35	12.39	12.24	12.34	12.34	-0.48%	405,400
May 21, 2025	12.52	12.59	12.35	12.40	12.40	-0.64%	784,600
May 20, 2025	12.40	12.54	12.32	12.48	12.48	1.13%	757,100
May 16, 2025	12.27	12.39	12.25	12.34	12.34	1.06%	315,338
May 15, 2025	12.30	12.41	12.16	12.21	12.21	-2.55%	679,800
May 14, 2025	12.22	12.72	12.15	12.53	12.53	3.38%	1,099,629
May 13, 2025	12.04	12.19	11.98	12.12	12.12	1.00%	380,015
May 12, 2025	12.07	12.18	11.91	12.00	12.00	1.78%	895,601
May 9, 2025	11.60	11.79	11.55	11.79	11.79	2.43%	514,001
May 8, 2025	11.44	11.57	11.42	11.51	11.51	1.14%	522,300
May 7, 2025	11.29	11.40	11.21	11.38	11.38	0.98%	494,914
May 6, 2025	11.27	11.39	11.19	11.27	11.27	1.35%	431,842
May 5, 2025	11.35	11.36	11.10	11.12	11.12	-2.80%	901,600
May 2, 2025	11.51	11.58	11.34	11.44	11.44	0.09%	546,423
May 1, 2025	11.36	11.68	11.36	11.43	11.43	0.18%	644,520
Apr 30, 2025	11.60	11.63	11.38	11.41	11.41	-2.89%	715,000
Apr 29, 2025	11.81	11.91	11.75	11.75	11.66	-0.93%	534,100
Apr 28, 2025	11.90	11.94	11.80	11.86	11.77	-0.25%	664,846
Apr 25, 2025	11.80	11.91	11.75	11.89	11.80	0.59%	265,100
Apr 24, 2025	11.92	12.04	11.81	11.82	11.73	-0.59%	574,400
Apr 23, 2025	12.00	12.01	11.74	11.89	11.80	0.51%	472,219
Apr 22, 2025	11.79	11.89	11.71	11.83	11.74	1.37%	497,300
Apr 21, 2025	11.72	11.74	11.47	11.67	11.58	-0.85%	823,446
Apr 17, 2025	11.75	11.95	11.75	11.77	11.68	1.20%	780,000
Apr 16, 2025	11.51	11.87	11.50	11.63	11.54	1.75%	899,000
Apr 15, 2025	11.22	11.54	11.20	11.43	11.34	1.60%	659,900
Apr 14, 2025	11.44	11.49	11.15	11.25	11.16	0.63%	482,400
Apr 11, 2025	10.85	11.25	10.74	11.18	11.09	3.04%	724,900
Apr 10, 2025	11.59	11.63	10.73	10.85	10.77	-8.13%	914,600
Apr 9, 2025	10.57	11.90	10.53	11.81	11.72	8.75%	1,112,718
Apr 8, 2025	11.54	11.54	10.75	10.86	10.78	-2.86%	1,123,307
Apr 7, 2025	10.82	11.40	10.71	11.18	11.09	-1.32%	1,194,338
Apr 4, 2025	12.01	12.01	11.16	11.33	11.24	-7.81%	1,741,347
Apr 3, 2025	12.51	12.65	12.27	12.29	12.20	-4.73%	1,299,600
Apr 2, 2025	12.81	12.91	12.76	12.90	12.80	0.47%	421,705
Apr 1, 2025	12.75	12.86	12.72	12.84	12.74	0.78%	575,748
Mar 31, 2025	12.77	12.86	12.68	12.74	12.64	-0.86%	435,621
Mar 28, 2025	12.83	12.92	12.81	12.85	12.76	0.23%	497,500
Mar 27, 2025	12.94	12.96	12.82	12.82	12.73	-1.16%	503,400
Mar 26, 2025	12.96	13.05	12.93	12.97	12.88	0.70%	767,700
Mar 25, 2025	12.87	12.96	12.87	12.88	12.79	0.16%	405,400
Mar 24, 2025	12.91	12.98	12.84	12.86	12.77	0.16%	504,000
Mar 21, 2025	12.83	12.88	12.70	12.84	12.75	-	1,050,200
Mar 20, 2025	12.85	12.92	12.77	12.84	12.75	0.16%	349,310