Skip to main content
logo
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.89
-0.10 (-0.56%)
May 1, 2026, 4:00 PM EST

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202617.9417.9417.6217.8917.89-0.56%361,061
Apr 30, 202617.8818.0317.8117.9917.99-0.33%671,107
Apr 29, 202617.8218.0617.6918.0517.961.86%727,521
Apr 28, 202617.6017.7917.5117.7217.631.37%595,876
Apr 27, 202617.5017.5717.3117.4817.390.75%820,722
Apr 24, 202617.4517.4717.2617.3517.26-0.46%623,523
Apr 23, 202617.2017.4317.1517.4317.341.69%767,984
Apr 22, 202617.0217.1516.9117.1417.051.12%448,978
Apr 21, 202616.7316.9816.7316.9516.871.01%342,584
Apr 20, 202616.6516.8816.6516.7816.700.96%623,718
Apr 17, 202616.6316.6816.2416.6216.54-2.52%988,432
Apr 16, 202616.9817.1516.9017.0516.960.83%359,510
Apr 15, 202616.9617.0616.8716.9116.83-0.29%424,669
Apr 14, 202617.1517.1816.9016.9616.88-1.62%439,597
Apr 13, 202617.2517.4217.1517.2417.150.52%598,157
Apr 10, 202616.8317.2216.7217.1517.062.45%792,850
Apr 9, 202617.0217.1116.6216.7416.66-1.06%558,203
Apr 8, 202616.4516.9816.1716.9216.84-1.91%915,909
Apr 7, 202617.0917.2717.0417.2517.161.41%756,660
Apr 6, 202617.0517.0816.8717.0116.93-0.23%513,437
Apr 2, 202617.0617.1516.9517.0516.962.53%944,621
Apr 1, 202617.0117.1316.5416.6316.55-4.26%1,319,434
Mar 31, 202617.3917.5617.0017.3717.28-0.23%1,386,508
Mar 30, 202617.6517.7617.3217.4117.23-1.30%1,058,368
Mar 27, 202617.4017.6517.3517.6417.460.97%1,242,943
Mar 26, 202617.7617.9217.4417.4717.29-1.08%1,072,792
Mar 25, 202617.6117.7017.5017.6617.48-629,162
Mar 24, 202617.4017.9017.3517.6617.481.73%790,779
Mar 23, 202617.2217.4617.0017.3617.18-0.80%826,549
Mar 20, 202617.5017.6317.2917.5017.32-0.06%3,713,113
Mar 19, 202617.5917.7517.4517.5117.33-0.34%821,561
Mar 18, 202617.4917.6317.4217.5717.390.80%810,962
Mar 17, 202617.3717.5117.2717.4317.250.81%492,884
Mar 16, 202616.9717.3316.8917.2917.111.77%902,943
Mar 13, 202616.6917.1016.6816.9916.82-0.53%1,133,657
Mar 12, 202617.5117.5115.8017.0816.91-4.95%2,548,984
Mar 11, 202617.8918.0117.7917.9717.790.79%442,222
Mar 10, 202617.6017.8817.5517.8317.650.79%632,159
Mar 9, 202617.7817.9517.5917.6917.51-1.01%1,070,186
Mar 6, 202618.0418.1917.7917.8717.69-0.39%587,017
Mar 5, 202617.7017.9817.6617.9417.761.47%563,100
Mar 4, 202617.5717.7717.4617.6817.500.11%434,937
Mar 3, 202617.9117.9817.4317.6617.480.06%1,005,380
Mar 2, 202617.8318.2217.4517.6517.470.34%1,381,226
Feb 27, 202617.6017.6817.4217.5917.410.40%998,959
Feb 26, 202617.1617.5317.0317.5217.251.33%979,058
Feb 25, 202617.6517.6817.1817.2917.03-1.71%756,777
Feb 24, 202617.6517.7017.4517.5917.320.63%693,223
Feb 23, 202617.5517.7217.3717.4817.21-0.29%616,863
Feb 20, 202617.6217.7017.3417.5317.26-0.06%566,234