Skip to main content
logo
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.78
+0.19 (1.08%)
Aug 20, 2026, 4:00 PM EST

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202617.6717.8317.6617.7817.781.08%509,258
Aug 19, 202617.5517.7217.5517.5917.590.51%408,777
Aug 18, 202617.5317.6017.3917.5017.500.23%442,506
Aug 17, 202617.2517.4717.2317.4617.461.57%392,012
Aug 14, 202617.1417.2717.0317.1917.190.41%332,605
Aug 13, 202617.0617.1516.9617.1217.12-0.06%308,078
Aug 12, 202617.2717.2817.1117.1317.13-0.81%313,432
Aug 11, 202617.2017.3417.0717.2717.270.47%473,540
Aug 10, 202617.1417.2617.0717.1917.191.60%528,529
Aug 7, 202616.9717.1116.9216.9216.92-0.76%413,355
Aug 6, 202616.9917.0816.9017.0517.051.43%476,612
Aug 5, 202617.1717.1716.7016.8116.81-1.70%921,616
Aug 4, 202616.7717.1716.5017.1017.10-0.12%716,240
Jul 31, 202617.1917.2817.0317.1217.120.23%741,449
Jul 30, 202616.8417.2716.7517.1717.082.08%1,189,693
Jul 29, 202616.8016.8416.5916.8216.732.19%749,365
Jul 28, 202616.6016.7616.4316.4616.37-1.14%508,483
Jul 27, 202616.6116.8616.4516.6516.56-1.83%832,527
Jul 24, 202617.1117.1916.9316.9616.87-1.11%529,129
Jul 23, 202617.1617.2417.0517.1517.061.24%582,209
Jul 22, 202616.9117.0816.8816.9416.850.95%645,783
Jul 21, 202616.6916.8816.6916.7816.691.45%478,095
Jul 20, 202616.6816.7016.5216.5416.45-0.84%525,357
Jul 17, 202616.7116.7316.4816.6816.590.48%359,526
Jul 16, 202616.4916.6516.4516.6016.511.16%433,628
Jul 15, 202616.4316.5516.3116.4116.320.18%564,269
Jul 14, 202616.5716.6116.3016.3816.29-0.30%802,284
Jul 13, 202616.3916.5016.2316.4316.341.67%875,714
Jul 10, 202616.3616.3916.1316.1616.08-0.68%484,016
Jul 9, 202616.3716.4316.2216.2716.18-0.67%426,310
Jul 8, 202616.1416.5616.1016.3816.292.63%1,132,128
Jul 7, 202615.8016.0115.8015.9615.881.14%1,103,986
Jul 6, 202616.0716.1315.7615.7815.70-2.05%607,199
Jul 3, 202615.9116.1315.9116.1116.030.75%215,989
Jul 2, 202616.0016.1115.8715.9915.91-0.87%622,572
Jun 30, 202616.0716.2516.0116.1316.050.44%1,269,101
Jun 29, 202616.2916.4216.1016.1515.98-0.74%576,119
Jun 26, 202616.1716.3616.1516.2716.090.06%601,369
Jun 25, 202616.0716.3616.0616.2616.080.56%655,459
Jun 24, 202616.3016.3616.0916.1716.00-1.70%823,188
Jun 23, 202616.4016.6016.3316.4516.27-0.36%523,950
Jun 22, 202616.5416.5716.3416.5116.330.43%532,736
Jun 19, 202616.3916.6116.3916.4416.26-1,147,366
Jun 18, 202616.5916.6116.1516.4416.26-1.32%1,082,535
Jun 17, 202616.6716.9216.5716.6616.48-0.18%699,879
Jun 16, 202616.7416.8516.6116.6916.51-1.07%473,706
Jun 15, 202616.7716.9716.6016.8716.69-1.69%608,942
Jun 12, 202617.1917.3517.0817.1616.97-0.64%580,519
Jun 11, 202617.4017.4517.0917.2717.08-0.17%584,099
Jun 10, 202617.3017.4517.2817.3017.110.87%293,321