Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Mar 31, 2016 10.37 10.56 10.28 10.54 169,879 +0.16(+1.54%)
Mar 30, 2016 10.51 10.67 10.33 10.38 176,460 +0.00(+0.00%)
Mar 29, 2016 10.51 10.52 10.23 10.38 243,479 -0.32(-2.99%)
Mar 28, 2016 11.00 11.15 10.42 10.70 225,544 -0.29(-2.64%)
Mar 24, 2016 10.99 10.99 10.99 0 +0.35(+3.29%)
Mar 23, 2016 10.58 10.70 10.47 10.64 276,856 -0.02(-0.19%)
Mar 22, 2016 10.46 10.77 10.46 10.66 111,888 +0.03(+0.28%)
Mar 21, 2016 10.55 10.68 10.32 10.63 197,617 +0.05(+0.47%)
Mar 18, 2016 10.85 11.01 10.28 10.58 339,734 -0.24(-2.22%)
Mar 17, 2016 10.64 10.85 10.56 10.82 155,815 +0.33(+3.15%)
Mar 16, 2016 10.33 10.61 10.28 10.49 287,832 +0.21(+2.04%)
Mar 15, 2016 10.60 10.60 10.12 10.28 226,714 -0.38(-3.56%)
Mar 14, 2016 10.98 10.98 10.58 10.66 137,298 -0.46(-4.14%)
Mar 11, 2016 11.09 11.30 11.09 11.12 113,362 +0.07(+0.63%)
Mar 10, 2016 10.95 11.12 10.81 11.05 203,639 +0.09(+0.82%)
Mar 09, 2016 11.00 11.10 10.70 10.96 274,668 +0.21(+1.95%)
Mar 08, 2016 11.44 11.44 10.73 10.75 340,643 -0.74(-6.44%)
Mar 07, 2016 11.25 11.65 11.23 11.49 522,190 +0.40(+3.61%)
Mar 04, 2016 11.86 12.01 10.80 11.09 792,378 -0.74(-6.26%)
Mar 03, 2016 11.50 11.88 11.43 11.83 251,107 +0.44(+3.86%)
Mar 02, 2016 11.00 11.45 10.80 11.39 284,063 +0.39(+3.55%)
Mar 01, 2016 10.80 11.07 10.24 11.00 214,225 +0.31(+2.90%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.