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, 2021 11.00 11.19 10.49 10.88 2,009,369 -0.32(-2.86%)
Nov 29, 2021 11.56 11.63 11.13 11.20 962,156 -0.02(-0.18%)
Nov 26, 2021 11.15 11.36 11.01 11.22 1,280,002 -0.76(-6.34%)
Nov 25, 2021 11.79 12.00 11.79 11.98 280,989 +0.15(+1.27%)
Nov 24, 2021 11.70 11.87 11.68 11.83 543,126 +0.09(+0.77%)
Nov 23, 2021 11.58 11.81 11.58 11.74 847,707 +0.27(+2.35%)
Nov 22, 2021 11.52 11.63 11.28 11.47 1,753,861 -0.11(-0.95%)
Nov 19, 2021 11.80 11.80 11.38 11.58 811,506 -0.38(-3.18%)
Nov 18, 2021 12.25 12.50 11.92 11.96 1,179,479 -0.35(-2.84%)
Nov 17, 2021 12.50 12.69 12.26 12.31 596,801 -0.25(-1.99%)
Nov 16, 2021 12.68 12.73 12.44 12.56 495,122 -0.07(-0.55%)
Nov 15, 2021 12.53 12.74 12.27 12.63 757,423 +0.05(+0.40%)
Nov 12, 2021 12.89 12.89 12.40 12.58 1,153,899 -0.39(-3.01%)
Nov 11, 2021 12.86 13.17 12.73 12.97 1,329,892 +0.56(+4.51%)
Nov 10, 2021 12.80 12.41 925,218 -0.38(-2.97%)
Nov 09, 2021 12.72 12.80 12.48 12.79 830,474 +0.17(+1.35%)
Nov 08, 2021 12.45 12.67 12.44 12.62 574,689 +0.27(+2.19%)
Nov 05, 2021 12.25 12.42 12.08 12.35 609,733 +0.30(+2.49%)
Nov 04, 2021 12.04 12.31 12.00 12.05 860,032 +0.24(+2.03%)
Nov 03, 2021 11.85 12.15 11.66 11.81 537,223 -0.12(-1.01%)
Nov 02, 2021 12.07 12.07 11.82 11.93 661,782 -0.13(-1.08%)
Nov 01, 2021 11.96 12.13 12.13 12.06 368,603 +0.23(+1.94%)
Oct 29, 2021 12.15 12.15 11.62 11.83 669,313 -0.34(-2.79%)
Oct 28, 2021 12.02 12.21 11.90 12.17 455,196 +0.10(+0.83%)
Oct 27, 2021 12.09 12.33 12.01 12.07 799,294 -0.15(-1.23%)
Oct 26, 2021 12.15 12.26 12.22 647,582 +0.12(+0.99%)
Oct 25, 2021 11.89 12.12 11.89 12.10 593,189 +0.33(+2.80%)
Oct 22, 2021 11.77 11.84 11.64 11.77 577,041 +0.19(+1.64%)
Oct 21, 2021 11.68 11.79 11.48 11.58 604,680 -0.13(-1.11%)
Oct 20, 2021 11.75 11.76 11.56 11.71 418,033 -0.01(-0.09%)
Oct 19, 2021 11.72 11.82 11.55 11.72 469,401 +0.12(+1.03%)
Oct 18, 2021 11.78 11.90 11.59 11.60 808,521 -0.03(-0.26%)
Oct 15, 2021 11.76 11.88 11.59 11.63 691,043 +0.01(+0.09%)
Oct 14, 2021 11.66 11.70 11.54 11.62 417,294 +0.17(+1.48%)
Oct 13, 2021 11.40 11.50 11.13 11.45 552,218 -0.01(-0.09%)
Oct 12, 2021 11.60 11.64 11.36 11.46 1,172,735 -0.08(-0.69%)
Oct 08, 2021 11.54 11.54 11.54 0 +0.26(+2.30%)
Oct 07, 2021 11.12 11.38 11.02 11.28 1,151,509 +0.24(+2.17%)
Oct 06, 2021 10.68 11.14 10.66 11.04 1,435,437 +0.21(+1.94%)
Oct 05, 2021 10.94 10.95 10.61 10.83 1,123,368 +0.07(+0.65%)
Oct 04, 2021 10.40 10.82 10.40 10.76 902,058 +0.39(+3.76%)
Oct 01, 2021 10.50 10.62 10.33 10.37 914,249 -0.03(-0.29%)
Sep 30, 2021 10.18 10.41 9.950 10.40 789,875 +0.20(+1.96%)
Sep 29, 2021 10.09 10.27 9.830 10.20 1,032,910 +0.18(+1.80%)
Sep 28, 2021 10.46 10.50 9.900 10.02 1,249,216 -0.37(-3.56%)
Sep 27, 2021 10.20 10.43 10.19 10.39 738,186 +0.40(+4.00%)
Sep 24, 2021 9.960 10.09 9.800 9.990 996,829 +0.13(+1.32%)
Sep 23, 2021 9.800 9.980 9.640 9.860 1,094,137 +0.31(+3.25%)
Sep 22, 2021 9.600 9.800 9.440 9.550 1,367,306 +0.03(+0.32%)
Sep 21, 2021 9.540 9.620 9.360 9.520 581,665 +0.09(+0.95%)
Sep 20, 2021 9.600 9.610 9.380 9.430 741,577 -0.33(-3.38%)
Sep 17, 2021 9.830 9.880 9.700 9.760 402,495 -0.15(-1.51%)
Sep 16, 2021 9.830 9.970 9.770 9.910 247,893 +0.01(+0.10%)
Sep 15, 2021 9.820 9.990 9.800 9.900 626,819 +0.22(+2.27%)
Sep 14, 2021 9.950 9.950 9.660 9.680 385,102 -0.19(-1.93%)
Sep 13, 2021 9.840 9.940 9.760 9.870 656,884 +0.09(+0.92%)
Sep 10, 2021 9.520 9.900 9.520 9.780 938,402 +0.38(+4.04%)
Sep 09, 2021 9.370 9.540 9.180 9.400 2,087,374 -0.10(-1.05%)
Sep 08, 2021 9.710 9.710 9.420 9.500 244,293 -0.07(-0.73%)
Sep 07, 2021 9.690 9.760 9.540 9.570 200,879 -0.12(-1.24%)
Sep 03, 2021 9.690 9.690 9.690 0 -0.04(-0.41%)
Sep 02, 2021 9.500 9.780 9.480 9.730 356,060 +0.31(+3.29%)
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.