Skip to main content
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
15.24
-0.03 (-0.20%)
At close: Dec 5, 2025

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2815.5115.2315.2415.24-0.20%350,655
Dec 4, 202515.1115.3615.1115.2715.271.13%531,464
Dec 3, 202514.8615.1314.8515.1015.101.89%529,515
Dec 2, 202514.9414.9414.7714.8214.82-0.60%344,794
Dec 1, 202514.9915.0314.8514.9114.910.07%449,441
Nov 28, 202514.9014.9714.7814.9014.90-0.33%363,281
Nov 27, 202514.9014.9914.8914.9514.860.40%229,695
Nov 26, 202514.8815.0014.8814.8914.800.13%489,138
Nov 25, 202515.0315.0714.7714.8714.78-1.33%833,211
Nov 24, 202514.8915.0914.8915.0714.981.48%913,115
Nov 21, 202514.8314.9214.6814.8514.76-435,683
Nov 20, 202515.1115.2314.8514.8514.76-1.59%695,813
Nov 19, 202515.0215.1414.9915.0915.00-0.72%614,228
Nov 18, 202514.8815.2314.8015.2015.112.15%994,650
Nov 17, 202514.6914.9614.6114.8814.791.29%937,939
Nov 14, 202514.4014.7114.3214.6914.603.02%985,419
Nov 13, 202514.4514.4814.2314.2614.17-1.25%505,283
Nov 12, 202514.4614.5014.3814.4414.35-0.35%541,719
Nov 11, 202514.3614.5814.3614.4914.400.98%757,209
Nov 10, 202514.3314.4814.2814.3514.260.42%681,461
Nov 7, 202514.1614.3114.0214.2914.200.78%680,887
Nov 6, 202514.1014.2313.9814.1814.091.21%427,548
Nov 5, 202513.9514.0813.9114.0113.930.72%484,036
Nov 4, 202514.0214.0913.8613.9113.83-1.63%444,208
Nov 3, 202514.2014.2114.0914.1414.05-0.35%440,193
Oct 31, 202514.2014.2213.9814.1914.100.14%792,539
Oct 30, 202514.0814.2414.0314.1714.000.57%592,144
Oct 29, 202514.1014.2214.0614.0913.920.21%431,589
Oct 28, 202514.0814.1013.9414.0613.89-507,218
Oct 27, 202514.0014.1013.9814.0613.890.79%516,948
Oct 24, 202514.1414.1513.9213.9513.78-0.99%977,205
Oct 23, 202514.0714.1413.9214.0913.921.81%869,414
Oct 22, 202513.6913.8913.6513.8413.671.62%739,549
Oct 21, 202513.6013.6913.5113.6213.450.22%438,094
Oct 20, 202513.5613.7413.5613.5913.420.30%397,508
Oct 17, 202513.6013.6513.5013.5513.38-0.44%522,883
Oct 16, 202513.6813.7713.5713.6113.44-0.51%474,785
Oct 15, 202513.7113.7813.5913.6813.510.15%488,201
Oct 14, 202513.5013.7313.4113.6613.490.74%649,723
Oct 10, 202513.8513.9313.5613.5613.39-2.73%835,442
Oct 9, 202514.2614.3713.9013.9413.77-2.11%564,191
Oct 8, 202514.1214.2614.0814.2414.060.85%531,718
Oct 7, 202514.0514.1313.9914.1213.950.50%889,881
Oct 6, 202513.9614.0913.9314.0513.880.93%515,993
Oct 3, 202513.7013.9313.7013.9213.751.75%886,684
Oct 2, 202513.8313.8713.6713.6813.51-1.37%521,910
Oct 1, 202513.7113.9013.6713.8713.700.65%572,694
Sep 30, 202513.7913.8413.6613.7813.61-0.36%645,421
Sep 29, 202513.9713.9813.7813.8313.66-1.50%513,282
Sep 26, 202513.9714.0813.9014.0413.780.50%600,538