Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	14.05	14.13	13.99	14.12	14.12	0.50%	889,881
Oct 6, 2025	13.96	14.09	13.93	14.05	14.05	0.93%	516,000
Oct 3, 2025	13.70	13.93	13.70	13.92	13.92	1.75%	886,700
Oct 2, 2025	13.83	13.87	13.67	13.68	13.68	-1.37%	521,910
Oct 1, 2025	13.71	13.90	13.67	13.87	13.87	0.65%	572,700
Sep 30, 2025	13.79	13.84	13.66	13.78	13.78	-0.36%	645,421
Sep 29, 2025	13.97	13.98	13.78	13.83	13.83	-1.50%	513,300
Sep 26, 2025	13.97	14.08	13.90	14.04	13.95	0.50%	600,538
Sep 25, 2025	13.85	13.98	13.82	13.97	13.88	0.58%	773,901
Sep 24, 2025	13.84	13.95	13.83	13.89	13.80	1.17%	768,229
Sep 23, 2025	13.66	13.93	13.65	13.73	13.64	0.73%	829,116
Sep 22, 2025	13.54	13.68	13.47	13.63	13.54	0.66%	683,900
Sep 19, 2025	13.62	13.66	13.50	13.54	13.45	-0.59%	2,689,100
Sep 18, 2025	13.65	13.70	13.58	13.62	13.53	0.15%	545,721
Sep 17, 2025	13.63	13.76	13.60	13.60	13.51	-0.51%	574,100
Sep 16, 2025	13.45	13.69	13.40	13.67	13.58	2.01%	1,218,400
Sep 15, 2025	13.40	13.44	13.34	13.40	13.31	0.15%	501,419
Sep 12, 2025	13.33	13.39	13.29	13.38	13.29	0.75%	500,600
Sep 11, 2025	13.37	13.40	13.27	13.28	13.19	-1.19%	342,700
Sep 10, 2025	13.24	13.44	13.24	13.44	13.35	1.59%	654,300
Sep 9, 2025	13.23	13.31	13.20	13.23	13.15	0.38%	434,813
Sep 8, 2025	13.17	13.23	13.08	13.18	13.10	-0.08%	483,942
Sep 5, 2025	13.25	13.30	13.17	13.19	13.11	-0.90%	427,322
Sep 4, 2025	13.19	13.32	13.17	13.31	13.22	0.76%	282,000
Sep 3, 2025	13.30	13.34	13.15	13.21	13.13	-1.05%	742,213
Sep 2, 2025	13.40	13.40	13.27	13.35	13.26	-0.22%	451,700
Aug 29, 2025	13.48	13.48	13.37	13.38	13.29	-0.82%	278,841
Aug 28, 2025	13.48	13.55	13.40	13.49	13.31	0.15%	534,013
Aug 27, 2025	13.38	13.48	13.37	13.47	13.29	0.67%	441,000
Aug 26, 2025	13.40	13.41	13.25	13.38	13.20	-0.30%	1,164,100
Aug 25, 2025	13.55	13.55	13.40	13.42	13.24	-0.81%	658,143
Aug 22, 2025	13.38	13.56	13.38	13.53	13.35	1.35%	580,900
Aug 21, 2025	13.25	13.37	13.23	13.35	13.17	1.14%	345,408
Aug 20, 2025	13.21	13.28	13.14	13.20	13.02	0.23%	369,800
Aug 19, 2025	13.29	13.33	13.16	13.17	12.99	-0.90%	435,400
Aug 18, 2025	13.28	13.39	13.23	13.29	13.11	-0.37%	504,700
Aug 15, 2025	13.29	13.39	13.25	13.34	13.16	-	435,700
Aug 14, 2025	13.23	13.34	13.14	13.34	13.16	1.21%	322,113
Aug 13, 2025	13.20	13.25	13.08	13.18	13.00	-0.08%	391,421
Aug 12, 2025	13.10	13.24	13.08	13.19	13.01	0.69%	510,700
Aug 11, 2025	13.12	13.19	13.06	13.10	12.93	-0.30%	464,700
Aug 8, 2025	13.14	13.21	13.06	13.14	12.96	0.08%	306,800
Aug 7, 2025	13.10	13.23	13.08	13.13	12.95	0.23%	355,000
Aug 6, 2025	13.20	13.27	13.05	13.10	12.93	-0.15%	476,500
Aug 5, 2025	13.00	13.15	12.98	13.12	12.94	0.85%	738,801
Aug 1, 2025	13.30	13.30	12.94	13.01	12.84	-2.47%	1,057,700
Jul 31, 2025	13.50	13.63	13.24	13.34	13.16	-2.13%	904,729
Jul 30, 2025	13.60	13.65	13.55	13.63	13.36	0.37%	479,038
Jul 29, 2025	13.55	13.62	13.51	13.58	13.31	0.37%	478,143
Jul 28, 2025	13.52	13.56	13.45	13.53	13.26	0.59%	533,240