Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.33	13.39	13.29	13.38	13.38	0.75%	500,579
Sep 11, 2025	13.37	13.40	13.27	13.28	13.28	-1.19%	342,700
Sep 10, 2025	13.24	13.44	13.24	13.44	13.44	1.59%	654,300
Sep 9, 2025	13.23	13.31	13.20	13.23	13.23	0.38%	434,813
Sep 8, 2025	13.17	13.23	13.08	13.18	13.18	-0.08%	483,942
Sep 5, 2025	13.25	13.30	13.17	13.19	13.19	-0.90%	427,322
Sep 4, 2025	13.19	13.32	13.17	13.31	13.31	0.76%	282,000
Sep 3, 2025	13.30	13.34	13.15	13.21	13.21	-1.05%	742,213
Sep 2, 2025	13.40	13.40	13.27	13.35	13.35	-0.22%	451,700
Aug 29, 2025	13.48	13.48	13.37	13.38	13.38	-0.82%	278,841
Aug 28, 2025	13.48	13.55	13.40	13.49	13.40	0.15%	534,013
Aug 27, 2025	13.38	13.48	13.37	13.47	13.38	0.67%	441,000
Aug 26, 2025	13.40	13.41	13.25	13.38	13.29	-0.30%	1,164,100
Aug 25, 2025	13.55	13.55	13.40	13.42	13.33	-0.81%	658,143
Aug 22, 2025	13.38	13.56	13.38	13.53	13.44	1.35%	580,900
Aug 21, 2025	13.25	13.37	13.23	13.35	13.26	1.14%	345,408
Aug 20, 2025	13.21	13.28	13.14	13.20	13.11	0.23%	369,800
Aug 19, 2025	13.29	13.33	13.16	13.17	13.08	-0.90%	435,400
Aug 18, 2025	13.28	13.39	13.23	13.29	13.20	-0.37%	504,700
Aug 15, 2025	13.29	13.39	13.25	13.34	13.25	-	435,700
Aug 14, 2025	13.23	13.34	13.14	13.34	13.25	1.21%	322,113
Aug 13, 2025	13.20	13.25	13.08	13.18	13.09	-0.08%	391,421
Aug 12, 2025	13.10	13.24	13.08	13.19	13.10	0.69%	510,700
Aug 11, 2025	13.12	13.19	13.06	13.10	13.01	-0.30%	464,700
Aug 8, 2025	13.14	13.21	13.06	13.14	13.05	0.08%	306,800
Aug 7, 2025	13.10	13.23	13.08	13.13	13.04	0.23%	355,000
Aug 6, 2025	13.20	13.27	13.05	13.10	13.01	-0.15%	476,500
Aug 5, 2025	13.00	13.15	12.98	13.12	13.03	0.85%	738,801
Aug 1, 2025	13.30	13.30	12.94	13.01	12.92	-2.47%	1,057,700
Jul 31, 2025	13.50	13.63	13.24	13.34	13.25	-2.13%	904,729
Jul 30, 2025	13.60	13.65	13.55	13.63	13.45	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