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 (%)
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%)
Nov 02, 2020 3.720 3.780 3.650 3.760 225,242 +0.07(+1.90%)
Oct 30, 2020 3.680 3.700 3.600 3.690 232,544 -0.02(-0.54%)
Oct 29, 2020 3.640 3.710 3.590 3.710 345,430 +0.03(+0.82%)
Oct 28, 2020 3.690 3.760 3.640 3.680 350,024 -0.13(-3.41%)
Oct 27, 2020 3.870 3.950 3.780 3.810 290,158 -0.05(-1.30%)
Oct 26, 2020 4.010 4.010 3.820 3.860 335,322 -0.18(-4.46%)
Oct 23, 2020 4.040 4.090 3.990 4.040 205,652 +0.00(+0.00%)
Oct 22, 2020 3.880 4.090 3.860 4.040 454,721 +0.18(+4.66%)
Oct 21, 2020 3.830 3.910 3.810 3.860 370,257 +0.05(+1.31%)
Oct 20, 2020 3.720 3.890 3.720 3.810 618,433 +0.10(+2.70%)
Oct 19, 2020 3.700 3.800 3.680 3.710 294,026 +0.01(+0.27%)
Oct 16, 2020 3.700 3.770 3.670 3.700 543,824 +0.02(+0.54%)
Oct 15, 2020 3.560 3.730 3.560 3.680 291,342 +0.04(+1.10%)
Oct 14, 2020 3.580 3.720 3.580 3.640 275,740 +0.07(+1.96%)
Oct 13, 2020 3.610 3.660 3.530 3.570 230,835 -0.04(-1.11%)
Oct 09, 2020 3.610 3.610 3.610 0 +0.02(+0.56%)
Oct 08, 2020 3.500 3.620 3.500 3.590 274,330 +0.10(+2.87%)
Oct 07, 2020 3.510 3.510 3.450 3.490 249,544 +0.03(+0.87%)
Oct 06, 2020 3.630 3.700 3.460 3.460 642,536 -0.16(-4.42%)
Oct 05, 2020 3.580 3.650 3.500 3.620 369,995 +0.08(+2.26%)
Oct 02, 2020 3.490 3.570 3.370 3.540 539,164 -0.01(-0.28%)
Oct 01, 2020 3.620 3.660 3.500 3.550 757,365 -0.14(-3.79%)
Sep 30, 2020 3.710 3.790 3.650 3.690 501,953 +0.00(+0.00%)
Sep 29, 2020 3.950 3.950 3.660 3.690 480,616 -0.28(-7.05%)
Sep 28, 2020 3.890 4.010 3.890 3.970 529,814 +0.14(+3.66%)
Sep 25, 2020 3.900 3.900 3.800 3.830 335,954 +0.00(+0.00%)
Sep 24, 2020 3.750 3.860 3.690 3.830 298,539 +0.08(+2.13%)
Sep 23, 2020 3.860 3.930 3.750 3.750 333,153 -0.09(-2.34%)
Sep 22, 2020 3.850 3.960 3.830 3.840 292,383 -0.01(-0.26%)
Sep 21, 2020 3.900 3.910 3.810 3.850 480,740 -0.07(-1.79%)
Sep 18, 2020 3.900 3.950 3.820 3.920 528,304 +0.00(+0.00%)
Sep 17, 2020 3.870 3.960 3.820 3.920 284,737 -0.02(-0.51%)
Sep 16, 2020 3.830 3.960 3.810 3.940 349,682 +0.14(+3.68%)
Sep 15, 2020 3.760 3.820 3.700 3.800 405,980 +0.03(+0.80%)
Sep 14, 2020 3.790 3.830 3.750 3.770 371,325 -0.04(-1.05%)
Sep 11, 2020 3.820 3.860 3.770 3.810 370,625 -0.01(-0.26%)
Sep 10, 2020 3.880 3.930 3.790 3.820 491,089 -0.06(-1.55%)
Sep 09, 2020 3.710 3.910 3.710 3.880 554,816 +0.18(+4.86%)
Sep 08, 2020 3.890 3.890 3.690 3.700 508,806 -0.31(-7.73%)
Sep 04, 2020 4.010 4.010 4.010 0 +0.04(+1.01%)
Sep 03, 2020 4.050 4.110 3.960 3.970 410,539 -0.11(-2.70%)
Sep 02, 2020 4.180 4.180 4.050 4.080 472,214 -0.11(-2.63%)
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.