Skip to main content
logo
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
+0.49 (2.79%)
Mar 24, 2026, 12:24 PM EST

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202617.4017.9017.3517.88-3.00%445,501
Mar 23, 202617.2217.4617.0017.3617.36-0.80%826,549
Mar 20, 202617.5017.6317.2917.5017.50-0.06%3,713,107
Mar 19, 202617.5917.7517.4517.5117.51-0.34%821,561
Mar 18, 202617.4917.6317.4217.5717.570.80%810,962
Mar 17, 202617.3717.5117.2717.4317.430.81%492,884
Mar 16, 202616.9717.3316.8917.2917.291.77%902,943
Mar 13, 202616.6917.1016.6816.9916.99-0.53%1,133,657
Mar 12, 202617.5117.5115.8017.0817.08-4.95%2,548,984
Mar 11, 202617.8918.0117.7917.9717.970.79%442,222
Mar 10, 202617.6017.8817.5517.8317.830.79%631,659
Mar 9, 202617.7817.9517.5917.6917.69-1.01%1,070,186
Mar 6, 202618.0418.1917.7917.8717.87-0.39%587,017
Mar 5, 202617.7017.9817.6617.9417.941.47%563,100
Mar 4, 202617.5717.7717.4617.6817.680.11%425,111
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