Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freehold Royalty (TSX: FRU )

13.92 +0.23 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.560 5.750 5.450 5.480 415,529 -0.14(-2.49%)
Jan 28, 2021 5.580 5.710 5.480 5.620 334,798 -0.02(-0.35%)
Jan 27, 2021 5.530 5.700 5.410 5.640 435,178 +0.07(+1.26%)
Jan 26, 2021 5.720 5.790 5.550 5.570 314,657 -0.09(-1.59%)
Jan 25, 2021 5.720 5.750 5.600 5.660 330,737 -0.06(-1.05%)
Jan 22, 2021 5.880 5.880 5.690 5.720 586,135 -0.25(-4.19%)
Jan 21, 2021 6.060 6.060 5.920 5.970 365,939 -0.11(-1.81%)
Jan 20, 2021 6.010 6.090 5.950 6.080 345,095 +0.12(+2.01%)
Jan 19, 2021 5.970 6.050 5.930 5.960 501,570 +0.02(+0.34%)
Jan 18, 2021 6.010 6.060 5.920 5.940 219,260 -0.09(-1.49%)
Jan 15, 2021 6.220 6.280 6.020 6.030 471,920 -0.26(-4.13%)
Jan 14, 2021 6.000 6.300 5.900 6.290 565,414 +0.31(+5.18%)
Jan 13, 2021 6.050 6.070 5.880 5.980 433,161 -0.04(-0.66%)
Jan 12, 2021 5.720 6.030 5.670 6.020 792,195 +0.44(+7.89%)
Jan 11, 2021 5.550 5.650 5.530 5.580 495,998 -0.01(-0.18%)
Jan 08, 2021 5.590 5.670 5.570 5.590 595,191 +0.02(+0.36%)
Jan 07, 2021 5.550 5.680 5.550 5.570 328,929 +0.04(+0.72%)
Jan 06, 2021 5.580 5.680 5.430 5.530 515,429 +0.02(+0.36%)
Jan 05, 2021 5.280 5.550 5.280 5.510 687,903 +0.28(+5.35%)
Jan 04, 2021 5.180 5.350 5.180 5.230 301,345 +0.02(+0.38%)
Dec 31, 2020 5.210 5.210 5.210 0 +0.00(+0.00%)
Dec 30, 2020 5.110 5.270 5.110 5.210 179,875 +0.08(+1.56%)
Dec 29, 2020 5.180 5.200 5.070 5.130 329,190 -0.07(-1.35%)
Dec 24, 2020 5.200 5.200 5.200 0 -0.06(-1.14%)
Dec 23, 2020 5.090 5.280 5.070 5.260 356,572 +0.20(+3.95%)
Dec 22, 2020 5.120 5.160 5.050 5.060 293,521 -0.06(-1.17%)
Dec 21, 2020 5.180 5.290 5.040 5.120 439,954 -0.24(-4.48%)
Dec 18, 2020 5.410 5.480 5.350 5.360 259,621 -0.06(-1.11%)
Dec 17, 2020 5.490 5.490 5.370 5.420 242,386 +0.02(+0.37%)
Dec 16, 2020 5.570 5.570 5.380 5.400 490,564 -0.18(-3.23%)
Dec 15, 2020 5.690 5.730 5.490 5.580 561,227 -0.06(-1.06%)
Dec 14, 2020 5.810 5.860 5.600 5.640 889,497 -0.14(-2.42%)
Dec 11, 2020 5.760 5.800 5.570 5.780 821,415 +0.06(+1.05%)
Dec 10, 2020 5.340 5.940 5.340 5.720 1,542,614 +0.46(+8.75%)
Dec 09, 2020 5.350 5.350 5.150 5.260 924,064 -0.06(-1.13%)
Dec 08, 2020 5.250 5.330 5.220 5.320 395,381 +0.06(+1.14%)
Dec 07, 2020 5.180 5.350 5.090 5.260 358,363 +0.06(+1.15%)
Dec 04, 2020 5.070 5.250 5.070 5.200 519,014 +0.19(+3.79%)
Dec 03, 2020 5.110 5.130 4.990 5.010 465,857 -0.09(-1.76%)
Dec 02, 2020 5.000 5.220 4.960 5.100 399,184 +0.08(+1.59%)
Dec 01, 2020 5.090 5.170 4.960 5.020 371,035 -0.05(-0.99%)
Nov 30, 2020 5.210 5.210 5.000 5.070 928,091 -0.12(-2.31%)
Nov 27, 2020 5.100 5.230 5.060 5.190 419,547 +0.08(+1.57%)
Nov 26, 2020 5.010 5.110 5.010 5.110 326,210 +0.07(+1.39%)
Nov 25, 2020 4.910 5.120 4.910 5.040 1,099,581 -0.11(-2.14%)
Nov 24, 2020 4.920 5.210 4.910 5.150 778,814 +0.28(+5.75%)
Nov 23, 2020 4.680 4.890 4.680 4.870 526,934 +0.22(+4.73%)
Nov 20, 2020 4.660 4.700 4.620 4.650 212,085 -0.01(-0.21%)
Nov 19, 2020 4.590 4.670 4.570 4.660 511,100 +0.02(+0.43%)
Nov 18, 2020 4.690 4.820 4.630 4.640 513,825 -0.01(-0.22%)
Nov 17, 2020 4.560 4.670 4.490 4.650 408,749 +0.06(+1.31%)
Nov 16, 2020 4.570 4.620 4.470 4.590 428,892 +0.16(+3.61%)
Nov 13, 2020 4.400 4.490 4.400 4.430 268,038 +0.07(+1.61%)
Nov 12, 2020 4.480 4.480 4.300 4.360 486,738 -0.16(-3.54%)
Nov 11, 2020 4.330 4.550 4.330 4.520 1,200,274 +0.33(+7.88%)
Nov 10, 2020 4.200 4.220 4.080 4.190 427,118 +0.04(+0.96%)
Nov 09, 2020 3.920 4.240 3.910 4.150 666,384 +0.33(+8.64%)
Nov 06, 2020 3.840 3.850 3.740 3.820 283,663 -0.01(-0.26%)
Nov 05, 2020 3.870 3.900 3.800 3.830 180,164 +0.02(+0.52%)
Nov 04, 2020 3.920 3.940 3.800 3.810 293,041 -0.10(-2.56%)
Nov 03, 2020 3.810 3.930 3.810 3.910 370,037 +0.15(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.