Freehold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.07	12.18	11.91	12.00	12.00	1.78%	874,201
May 9, 2025	11.60	11.79	11.55	11.79	11.79	2.43%	514,001
May 8, 2025	11.44	11.57	11.42	11.51	11.51	1.14%	522,300
May 7, 2025	11.29	11.40	11.21	11.38	11.38	0.98%	494,914
May 6, 2025	11.27	11.39	11.19	11.27	11.27	1.35%	431,842
May 5, 2025	11.35	11.36	11.10	11.12	11.12	-2.80%	901,600
May 2, 2025	11.51	11.58	11.34	11.44	11.44	0.09%	546,423
May 1, 2025	11.36	11.68	11.36	11.43	11.43	0.18%	644,520
Apr 30, 2025	11.60	11.63	11.38	11.41	11.41	-2.89%	715,000
Apr 29, 2025	11.81	11.91	11.75	11.75	11.66	-0.93%	534,100
Apr 28, 2025	11.90	11.94	11.80	11.86	11.77	-0.25%	664,846
Apr 25, 2025	11.80	11.91	11.75	11.89	11.80	0.59%	265,100
Apr 24, 2025	11.92	12.04	11.81	11.82	11.73	-0.59%	574,400
Apr 23, 2025	12.00	12.01	11.74	11.89	11.80	0.51%	472,219
Apr 22, 2025	11.79	11.89	11.71	11.83	11.74	1.37%	497,300
Apr 21, 2025	11.72	11.74	11.47	11.67	11.58	-0.85%	823,446
Apr 17, 2025	11.75	11.95	11.75	11.77	11.68	1.20%	780,000
Apr 16, 2025	11.51	11.87	11.50	11.63	11.54	1.75%	899,000
Apr 15, 2025	11.22	11.54	11.20	11.43	11.34	1.60%	659,900
Apr 14, 2025	11.44	11.49	11.15	11.25	11.16	0.63%	482,400
Apr 11, 2025	10.85	11.25	10.74	11.18	11.09	3.04%	724,900
Apr 10, 2025	11.59	11.63	10.73	10.85	10.77	-8.13%	914,600
Apr 9, 2025	10.57	11.90	10.53	11.81	11.72	8.75%	1,112,718
Apr 8, 2025	11.54	11.54	10.75	10.86	10.78	-2.86%	1,123,307
Apr 7, 2025	10.82	11.40	10.71	11.18	11.09	-1.32%	1,194,338
Apr 4, 2025	12.01	12.01	11.16	11.33	11.24	-7.81%	1,741,347
Apr 3, 2025	12.51	12.65	12.27	12.29	12.20	-4.73%	1,299,600
Apr 2, 2025	12.81	12.91	12.76	12.90	12.80	0.47%	421,705
Apr 1, 2025	12.75	12.86	12.72	12.84	12.74	0.78%	575,748
Mar 31, 2025	12.77	12.86	12.68	12.74	12.64	-0.86%	435,621
Mar 28, 2025	12.83	12.92	12.81	12.85	12.76	0.23%	497,500
Mar 27, 2025	12.94	12.96	12.82	12.82	12.73	-1.16%	503,400
Mar 26, 2025	12.96	13.05	12.93	12.97	12.88	0.70%	767,700
Mar 25, 2025	12.87	12.96	12.87	12.88	12.79	0.16%	405,400
Mar 24, 2025	12.91	12.98	12.84	12.86	12.77	0.16%	504,000
Mar 21, 2025	12.83	12.88	12.70	12.84	12.75	-	1,050,200
Mar 20, 2025	12.85	12.92	12.77	12.84	12.75	0.16%	349,310
Mar 19, 2025	12.69	12.85	12.67	12.82	12.73	1.02%	611,838
Mar 18, 2025	12.74	12.76	12.57	12.69	12.60	-0.16%	469,434
Mar 17, 2025	12.69	12.74	12.58	12.71	12.62	0.79%	605,607
Mar 14, 2025	12.38	12.64	12.29	12.61	12.52	2.52%	626,430
Mar 13, 2025	12.40	12.62	12.23	12.30	12.21	-0.89%	691,100
Mar 12, 2025	12.31	12.47	12.23	12.41	12.32	1.55%	511,000
Mar 11, 2025	12.10	12.24	12.01	12.22	12.13	1.41%	464,706
Mar 10, 2025	12.28	12.28	11.96	12.05	11.97	-1.47%	448,100
Mar 7, 2025	12.10	12.29	12.10	12.23	12.14	1.92%	391,100
Mar 6, 2025	12.00	12.12	11.92	12.00	11.92	-0.08%	542,100
Mar 5, 2025	12.07	12.12	11.88	12.01	11.93	-0.50%	861,700
Mar 4, 2025	12.05	12.22	11.80	12.07	11.99	-1.31%	1,337,800
Mar 3, 2025	12.63	12.71	12.17	12.23	12.14	-2.94%	911,230