Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	12.96	13.02	12.87	13.01	13.01	0.77%	718,160
Jul 11, 2025	12.85	12.94	12.85	12.91	12.91	0.23%	277,100
Jul 10, 2025	12.85	12.90	12.73	12.88	12.88	-0.08%	399,002
Jul 9, 2025	12.93	12.94	12.83	12.89	12.89	-	306,900
Jul 8, 2025	12.75	12.96	12.73	12.89	12.89	0.86%	660,616
Jul 7, 2025	12.80	12.90	12.69	12.78	12.78	-0.31%	697,400
Jul 4, 2025	12.76	12.87	12.71	12.82	12.82	0.71%	283,800
Jul 3, 2025	12.78	12.87	12.69	12.73	12.73	-0.55%	373,300
Jul 2, 2025	12.91	12.98	12.76	12.80	12.80	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	12.04	-3.83%	3,801,300
May 29, 2025	12.50	12.58	12.46	12.52	12.43	0.56%	503,938
May 28, 2025	12.58	12.58	12.44	12.45	12.36	-0.24%	570,937
May 27, 2025	12.56	12.56	12.41	12.48	12.39	-0.72%	435,700
May 26, 2025	12.55	12.62	12.48	12.57	12.48	0.88%	504,233
May 23, 2025	12.26	12.50	12.25	12.46	12.37	0.97%	642,348
May 22, 2025	12.35	12.39	12.24	12.34	12.25	-0.48%	405,400
May 21, 2025	12.52	12.59	12.35	12.40	12.31	-0.64%	784,600
May 20, 2025	12.40	12.54	12.32	12.48	12.39	1.13%	757,100
May 16, 2025	12.27	12.39	12.25	12.34	12.25	1.06%	315,338
May 15, 2025	12.30	12.41	12.16	12.21	12.12	-2.55%	679,800
May 14, 2025	12.22	12.72	12.15	12.53	12.44	3.38%	1,099,629
May 13, 2025	12.04	12.19	11.98	12.12	12.03	1.00%	380,015
May 12, 2025	12.07	12.18	11.91	12.00	11.91	1.78%	895,601
May 9, 2025	11.60	11.79	11.55	11.79	11.71	2.43%	514,001
May 8, 2025	11.44	11.57	11.42	11.51	11.43	1.14%	522,300
May 7, 2025	11.29	11.40	11.21	11.38	11.30	0.98%	494,914
May 6, 2025	11.27	11.39	11.19	11.27	11.19	1.35%	431,842
May 5, 2025	11.35	11.36	11.10	11.12	11.04	-2.80%	901,600
May 2, 2025	11.51	11.58	11.34	11.44	11.36	0.09%	546,423