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 )

13.79 -0.13 (-0.93%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 11, 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 (%)
Mar 31, 2021 7.270 7.340 7.210 7.250 116,068 -0.04(-0.55%)
Mar 30, 2021 7.200 7.320 7.140 7.290 317,101 -0.02(-0.27%)
Mar 29, 2021 7.350 7.400 7.210 7.310 269,333 -0.04(-0.54%)
Mar 26, 2021 7.250 7.370 7.210 7.350 446,956 +0.19(+2.65%)
Mar 25, 2021 7.050 7.250 7.020 7.160 540,421 -0.03(-0.42%)
Mar 24, 2021 7.170 7.370 7.160 7.190 555,864 +0.07(+0.98%)
Mar 23, 2021 7.210 7.320 7.100 7.120 387,463 -0.28(-3.78%)
Mar 22, 2021 7.470 7.470 7.330 7.400 272,639 -0.12(-1.60%)
Mar 19, 2021 7.270 7.530 7.200 7.520 463,314 +0.22(+3.01%)
Mar 18, 2021 7.650 7.690 7.280 7.300 480,451 -0.40(-5.19%)
Mar 17, 2021 7.480 7.740 7.480 7.700 276,330 +0.16(+2.12%)
Mar 16, 2021 7.600 7.700 7.490 7.540 383,950 -0.11(-1.44%)
Mar 15, 2021 7.630 7.690 7.540 7.650 412,327 +0.07(+0.92%)
Mar 12, 2021 7.720 7.740 7.550 7.580 439,051 -0.12(-1.56%)
Mar 11, 2021 7.700 7.720 7.620 7.700 507,555 +0.05(+0.65%)
Mar 10, 2021 7.750 7.800 7.640 7.650 591,233 -0.02(-0.26%)
Mar 09, 2021 7.570 7.820 7.500 7.670 503,752 +0.06(+0.79%)
Mar 08, 2021 7.980 7.990 7.580 7.610 812,453 -0.14(-1.81%)
Mar 05, 2021 7.600 8.100 7.600 7.750 1,612,187 +0.48(+6.60%)
Mar 04, 2021 7.300 7.380 7.100 7.270 672,566 +0.04(+0.55%)
Mar 03, 2021 7.100 7.320 7.080 7.230 556,677 +0.20(+2.84%)
Mar 02, 2021 6.910 7.200 6.880 7.030 577,303 +0.13(+1.88%)
Mar 01, 2021 7.100 7.100 6.870 6.900 273,508 +0.00(+0.00%)
Feb 26, 2021 6.900 7.010 6.710 6.900 735,789 -0.06(-0.86%)
Feb 25, 2021 7.350 7.350 6.950 6.960 468,315 -0.32(-4.40%)
Feb 24, 2021 7.010 7.370 7.010 7.280 770,283 +0.29(+4.15%)
Feb 23, 2021 6.940 7.020 6.600 6.990 618,970 +0.11(+1.60%)
Feb 22, 2021 6.720 6.930 6.720 6.880 393,740 +0.20(+2.99%)
Feb 19, 2021 6.640 6.870 6.600 6.680 647,508 -0.02(-0.30%)
Feb 18, 2021 6.600 6.750 6.570 6.700 805,396 +0.08(+1.21%)
Feb 17, 2021 6.550 6.620 6.360 6.620 596,340 +0.07(+1.07%)
Feb 16, 2021 6.280 6.670 6.270 6.550 896,418 +0.32(+5.14%)
Feb 12, 2021 6.230 6.230 6.230 0 +0.17(+2.81%)
Feb 11, 2021 6.130 6.140 6.040 6.060 440,771 -0.04(-0.66%)
Feb 10, 2021 6.020 6.180 6.020 6.100 486,523 +0.10(+1.67%)
Feb 09, 2021 6.130 6.130 5.940 6.000 872,082 -0.18(-2.91%)
Feb 08, 2021 6.100 6.320 6.100 6.180 791,645 +0.15(+2.49%)
Feb 05, 2021 5.920 6.050 5.870 6.030 709,278 +0.17(+2.90%)
Feb 04, 2021 5.850 5.890 5.690 5.860 349,899 +0.05(+0.86%)
Feb 03, 2021 5.740 5.860 5.740 5.810 440,253 +0.09(+1.57%)
Feb 02, 2021 5.900 5.960 5.710 5.720 398,070 -0.01(-0.17%)
Feb 01, 2021 5.510 5.840 5.510 5.730 483,305 +0.25(+4.56%)
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%)
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.