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 )

14.47 +0.33 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 10.55 10.79 10.46 10.69 180,460 +0.19(+1.81%)
Feb 26, 2016 10.23 10.65 10.23 10.50 231,921 +0.37(+3.65%)
Feb 25, 2016 10.20 10.27 9.970 10.13 212,516 -0.18(-1.75%)
Feb 24, 2016 10.00 10.35 9.930 10.31 136,434 +0.16(+1.58%)
Feb 23, 2016 10.27 10.39 10.00 10.15 224,869 -0.22(-2.12%)
Feb 22, 2016 10.20 10.48 10.19 10.37 259,733 +0.35(+3.49%)
Feb 19, 2016 10.15 10.29 9.950 10.02 145,016 -0.26(-2.53%)
Feb 18, 2016 10.67 10.80 10.23 10.28 280,090 -0.30(-2.84%)
Feb 17, 2016 10.16 10.78 10.16 10.58 196,211 +0.52(+5.17%)
Feb 16, 2016 10.20 10.20 9.800 10.06 154,183 -0.01(-0.10%)
Feb 12, 2016 10.07 10.07 10.07 0 +0.40(+4.14%)
Feb 11, 2016 9.390 9.790 9.250 9.670 244,131 +0.11(+1.15%)
Feb 10, 2016 9.710 9.840 9.400 9.560 289,052 -0.07(-0.73%)
Feb 09, 2016 10.20 10.27 9.600 9.630 289,014 -0.67(-6.50%)
Feb 08, 2016 10.17 10.68 10.17 10.30 108,947 -0.18(-1.72%)
Feb 05, 2016 10.36 10.66 10.12 10.48 161,085 -0.02(-0.19%)
Feb 04, 2016 10.47 10.78 10.27 10.50 236,898 +0.11(+1.06%)
Feb 03, 2016 10.14 10.48 9.470 10.39 358,772 +0.35(+3.49%)
Feb 02, 2016 10.01 10.23 9.890 10.04 437,622 -0.31(-3.00%)
Feb 01, 2016 10.28 10.46 10.18 10.35 418,947 -0.36(-3.36%)
Jan 29, 2016 10.50 10.71 10.37 10.71 934,831 +0.36(+3.48%)
Jan 28, 2016 10.47 10.62 10.03 10.35 819,360 +0.10(+0.98%)
Jan 27, 2016 10.05 10.43 9.920 10.25 432,967 +0.11(+1.08%)
Jan 26, 2016 10.14 10.40 9.910 10.14 398,885 +0.14(+1.40%)
Jan 25, 2016 9.920 10.58 9.910 10.00 576,274 -0.45(-4.31%)
Jan 22, 2016 9.980 10.47 9.890 10.45 369,272 +0.85(+8.85%)
Jan 21, 2016 8.950 9.740 8.870 9.600 473,975 +0.51(+5.61%)
Jan 20, 2016 8.410 9.230 8.290 9.090 609,256 +0.24(+2.71%)
Jan 19, 2016 8.580 9.050 8.490 8.850 507,046 +0.31(+3.63%)
Jan 18, 2016 8.630 8.700 8.360 8.540 182,801 -0.29(-3.28%)
Jan 15, 2016 8.750 9.050 8.550 8.830 667,004 -0.26(-2.86%)
Jan 14, 2016 9.130 8.570 9.090 411,209 +0.24(+2.71%)
Jan 13, 2016 8.970 9.130 8.690 8.850 476,084 +0.10(+1.14%)
Jan 12, 2016 9.380 9.420 8.500 8.750 705,668 -0.52(-5.61%)
Jan 11, 2016 9.500 9.500 9.160 9.270 268,380 -0.35(-3.64%)
Jan 08, 2016 9.920 9.920 9.340 9.620 390,584 -0.12(-1.23%)
Jan 07, 2016 10.10 10.23 9.660 9.740 297,493 -0.54(-5.25%)
Jan 06, 2016 10.56 10.58 10.15 10.28 228,342 -0.51(-4.73%)
Jan 05, 2016 11.12 11.13 10.72 10.79 247,079 -0.38(-3.40%)
Jan 04, 2016 10.90 11.25 10.53 11.17 307,700 +0.31(+2.85%)
Dec 31, 2015 10.86 10.86 10.86 0 +0.10(+0.93%)
Dec 30, 2015 11.03 11.23 10.70 10.76 204,619 -0.41(-3.67%)
Dec 29, 2015 11.48 11.49 11.06 11.17 247,555 -0.19(-1.67%)
Dec 24, 2015 11.36 11.36 11.36 0 +0.34(+3.09%)
Dec 23, 2015 10.05 11.04 10.05 11.02 358,533 +1.04(+10.42%)
Dec 22, 2015 9.870 10.18 9.850 9.980 245,906 +0.03(+0.30%)
Dec 21, 2015 9.880 10.42 9.860 9.950 340,394 -0.08(-0.80%)
Dec 18, 2015 9.550 10.05 9.550 10.03 312,717 +0.26(+2.66%)
Dec 17, 2015 9.700 9.860 9.370 9.770 498,299 -0.05(-0.51%)
Dec 16, 2015 9.740 9.990 9.700 9.820 354,635 +0.02(+0.20%)
Dec 15, 2015 9.400 9.920 9.400 9.800 406,489 +0.49(+5.26%)
Dec 14, 2015 9.560 9.600 9.110 9.310 373,521 -0.39(-4.02%)
Dec 11, 2015 9.960 9.960 9.600 9.700 349,828 -0.39(-3.87%)
Dec 10, 2015 9.900 10.16 9.760 10.09 403,577 +0.25(+2.54%)
Dec 09, 2015 9.990 10.30 9.740 9.840 695,243 +0.00(+0.00%)
Dec 08, 2015 9.020 10.03 9.000 9.840 618,971 +0.60(+6.49%)
Dec 07, 2015 10.11 10.11 9.100 9.240 782,556 -1.08(-10.47%)
Dec 04, 2015 10.53 10.70 10.24 10.32 223,408 -0.56(-5.15%)
Dec 03, 2015 11.01 11.35 10.80 10.88 187,994 -0.10(-0.91%)
Dec 02, 2015 11.47 11.47 10.91 10.98 224,686 -0.62(-5.34%)
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.