Freehold Royalties Ltd. FRHLF
12.11 USD +0.15 (+1.25%)
Regular-session close
11.99 Day range 12.11
10.18 52-week range 13.58
- YTD
- +9.20%
- 1 year
- +19.31%
FRHLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.99 | 12.11 | 11.99 | 12.09 | +0.13 | +1.09% | 10,289 |
| Nov 12, 2026 | 12.02 | 12.02 | 11.91 | 11.96 | -0.14 | -1.16% | 17,200 |
| Nov 11, 2026 | 11.76 | 12.19 | 11.76 | 12.10 | +0.51 | +4.40% | 74,000 |
| Nov 10, 2026 | 11.51 | 11.66 | 11.51 | 11.59 | +0.07 | +0.61% | 53,800 |
| Nov 9, 2026 | 11.52 | 11.69 | 11.50 | 11.52 | -0.14 | -1.20% | 89,700 |
| Nov 6, 2026 | 11.77 | 11.77 | 11.50 | 11.66 | -0.03 | -0.26% | 53,200 |
| Nov 5, 2026 | 11.80 | 11.93 | 11.68 | 11.69 | -0.10 | -0.85% | 84,000 |
| Nov 4, 2026 | 12.02 | 12.06 | 11.77 | 11.79 | -0.39 | -3.20% | 78,600 |
| Nov 3, 2026 | 12.20 | 12.23 | 12.14 | 12.18 | -0.01 | -0.08% | 48,800 |
| Nov 2, 2026 | 12.42 | 12.42 | 12.18 | 12.19 | -0.42 | -3.33% | 74,900 |
| Oct 30, 2026 | 12.57 | 12.67 | 12.52 | 12.61 | +0.03 | +0.24% | 727,300 |
| Oct 29, 2026 | 12.51 | 12.59 | 12.49 | 12.58 | +0.02 | +0.16% | 19,000 |
| Oct 28, 2026 | 12.62 | 12.66 | 12.56 | 12.56 | -0.03 | -0.24% | 32,700 |
| Oct 27, 2026 | 12.59 | 12.68 | 12.59 | 12.59 | +0.02 | +0.16% | 22,700 |
| Oct 26, 2026 | 12.61 | 12.62 | 12.52 | 12.57 | -0.06 | -0.48% | 24,100 |
| Oct 23, 2026 | 12.33 | 12.67 | 12.33 | 12.63 | +0.14 | +1.12% | 568,400 |
| Oct 22, 2026 | 12.65 | 12.65 | 12.36 | 12.49 | -0.16 | -1.26% | 86,800 |
| Oct 21, 2026 | 12.61 | 12.65 | 12.50 | 12.65 | +0.07 | +0.56% | 33,500 |
| Oct 20, 2026 | 12.53 | 12.70 | 12.53 | 12.58 | +0.07 | +0.56% | 51,700 |
| Oct 19, 2026 | 12.63 | 12.63 | 12.40 | 12.51 | +0.13 | +1.05% | 73,600 |
| Oct 16, 2026 | 12.19 | 12.38 | 12.19 | 12.38 | +0.25 | +2.06% | 67,200 |
| Oct 15, 2026 | 12.09 | 12.13 | 11.97 | 12.13 | +0.06 | +0.50% | 79,500 |
| Oct 14, 2026 | 12.08 | 12.12 | 12.03 | 12.07 | -0.02 | -0.17% | 102,200 |
| Oct 13, 2026 | 11.78 | 12.09 | 11.78 | 12.09 | +0.30 | +2.54% | 75,500 |
| Oct 12, 2026 | 11.96 | 11.99 | 11.76 | 11.79 | -0.09 | -0.76% | 30,600 |
| Oct 9, 2026 | 11.89 | 11.94 | 11.86 | 11.88 | +0.03 | +0.25% | 40,200 |
| Oct 8, 2026 | 11.73 | 11.87 | 11.73 | 11.85 | +0.24 | +2.07% | 83,500 |
| Oct 7, 2026 | 11.73 | 11.74 | 11.51 | 11.61 | -0.11 | -0.94% | 84,600 |
| Oct 6, 2026 | 11.60 | 11.73 | 11.55 | 11.72 | +0.07 | +0.60% | 133,700 |
| Oct 5, 2026 | 11.55 | 11.75 | 11.47 | 11.65 | +0.06 | +0.52% | 32,100 |
| Oct 2, 2026 | 11.49 | 11.63 | 11.45 | 11.59 | +0.07 | +0.61% | 47,700 |
| Oct 1, 2026 | 11.46 | 11.58 | 11.46 | 11.52 | -0.06 | -0.52% | 70,200 |
| Sep 30, 2026 | 11.16 | 11.69 | 11.16 | 11.58 | +0.01 | +0.09% | 56,000 |
| Sep 29, 2026 | 11.80 | 11.80 | 11.55 | 11.57 | -0.23 | -1.95% | 87,100 |
| Sep 28, 2026 | 11.80 | 12.00 | 11.79 | 11.80 | -0.10 | -0.84% | 23,000 |
| Sep 25, 2026 | 11.88 | 11.92 | 11.81 | 11.90 | +0.01 | +0.08% | 9,100 |
| Sep 24, 2026 | 11.95 | 11.97 | 11.85 | 11.89 | -0.01 | -0.08% | 23,700 |
| Sep 23, 2026 | 11.95 | 12.06 | 11.82 | 11.90 | -0.16 | -1.33% | 50,200 |
| Sep 22, 2026 | 12.01 | 12.18 | 11.94 | 12.06 | -0.06 | -0.50% | 57,600 |
| Sep 21, 2026 | 12.45 | 12.45 | 12.08 | 12.12 | -0.39 | -3.12% | 65,600 |
| Sep 18, 2026 | 12.51 | 12.59 | 12.49 | 12.51 | -0.07 | -0.56% | 11,300 |
| Sep 17, 2026 | 12.46 | 12.58 | 12.46 | 12.58 | +0.13 | +1.04% | 31,000 |
| Sep 16, 2026 | 12.61 | 12.90 | 12.44 | 12.45 | -0.50 | -3.86% | 60,200 |
| Sep 15, 2026 | 12.63 | 12.95 | 12.63 | 12.95 | +0.37 | +2.94% | 94,200 |
| Sep 14, 2026 | 12.77 | 12.77 | 12.57 | 12.58 | -0.02 | -0.16% | 25,100 |
| Sep 11, 2026 | 12.70 | 12.70 | 12.54 | 12.60 | -0.16 | -1.25% | 57,000 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.72 | 12.76 | -0.11 | -0.85% | 51,000 |
| Sep 9, 2026 | 12.85 | 12.87 | 12.78 | 12.87 | +0.12 | +0.94% | 80,000 |
| Sep 8, 2026 | 12.72 | 12.86 | 12.69 | 12.75 | +0.02 | +0.16% | 66,700 |
| Sep 4, 2026 | 12.14 | 12.73 | 12.14 | 12.73 | -0.06 | -0.47% | 31,500 |
| Sep 3, 2026 | 13.41 | 13.41 | 12.77 | 12.79 | -0.08 | -0.62% | 44,700 |
| Sep 2, 2026 | 12.80 | 12.92 | 12.72 | 12.87 | +0.06 | +0.47% | 59,900 |
| Sep 1, 2026 | 12.75 | 12.81 | 12.71 | 12.81 | +0.13 | +1.03% | 35,800 |
| Aug 31, 2026 | 12.74 | 12.74 | 12.63 | 12.68 | +0.07 | +0.56% | 75,500 |
| Aug 28, 2026 | 12.80 | 12.80 | 12.60 | 12.61 | -0.24 | -1.87% | 22,100 |
| Aug 27, 2026 | 12.70 | 12.85 | 12.65 | 12.85 | +0.19 | +1.50% | 53,700 |
| Aug 26, 2026 | 12.65 | 12.75 | 12.49 | 12.66 | -0.03 | -0.24% | 13,000 |
| Aug 25, 2026 | 12.67 | 12.78 | 12.67 | 12.69 | -0.09 | -0.70% | 14,300 |
| Aug 24, 2026 | 12.89 | 12.89 | 12.63 | 12.78 | -0.09 | -0.70% | 36,800 |
| Aug 21, 2026 | 12.98 | 13.00 | 12.85 | 12.87 | -0.03 | -0.23% | 52,400 |
| Aug 20, 2026 | 12.70 | 12.93 | 12.70 | 12.90 | +0.15 | +1.18% | 85,100 |
| Aug 19, 2026 | 12.70 | 12.82 | 12.70 | 12.75 | +0.16 | +1.27% | 59,400 |
| Aug 18, 2026 | 12.50 | 12.66 | 12.50 | 12.59 | +0.01 | +0.08% | 86,800 |
| Aug 17, 2026 | 12.40 | 12.58 | 12.40 | 12.58 | +0.18 | +1.45% | 18,200 |
| Aug 14, 2026 | 12.38 | 12.43 | 12.38 | 12.40 | +0.12 | +0.98% | 74,200 |
65 days, newest first. Daily bars as drawn on the FRHLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.