Freehold Royalties Ltd (1FH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1719433620 | 9.33 | -0.06 | -0.64 | 9.33 | 9.33 | 9.33 | 500 |
| 1719347160 | 9.39 | 0.25 | 2.68 | 9.36 | 9.435 | 9.34 | 638 |
| 1719260820 | 9.145 | 0.08 | 0.94 | 9.17 | 9.17 | 9.145 | 449 |
| 1719001620 | 9.06 | -0.15 | -1.63 | 9.06 | 9.06 | 9.06 | 81 |
| 1718915160 | 9.21 | -0.07 | -0.75 | 9.22 | 9.425 | 9.21 | 963 |
| 1718828820 | 9.2799999 | -0.02 | -0.22 | 9.26 | 9.5 | 9.26 | 1400 |
| 1718742360 | 9.3 | 0.11 | 1.20 | 9.14 | 9.355 | 9.14 | 1520 |
| 1718656020 | 9.19 | -0.33 | -3.42 | 9.275 | 9.275 | 9.19 | 106 |
| 1718396820 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1718310420 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1718224020 | 9.515 | 0.08 | 0.85 | 9.385 | 9.515 | 9.355 | 1114 |
| 1718137620 | 9.435 | -0.03 | -0.26 | 9.435 | 9.435 | 9.435 | 9 |
| 1718051220 | 9.46 | 0.2 | 2.16 | 9.46 | 9.46 | 9.46 | 125 |
| 1717792020 | 9.26 | -0.04 | -0.43 | 9.035 | 9.265 | 9.035 | 531 |
| 1717705620 | 9.3 | 0.11 | 1.20 | 9.2899999 | 9.3 | 9.2899999 | 3374 |
| 1717619220 | 9.19 | 0.05 | 0.60 | 9.045 | 9.19 | 9.045 | 30 |
| 1717532820 | 9.135 | -0.15 | -1.56 | 9.33 | 9.33 | 9.02 | 2066 |
| 1717446420 | 9.2799999 | -0.32 | -3.28 | 9.64 | 9.835 | 9.2799999 | 384 |
| 1717187220 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1717100820 | 9.595 | 0.09 | 0.95 | 9.52 | 9.595 | 9.52 | 217 |
| 1717014420 | 9.505 | -0.02 | -0.21 | 9.505 | 9.505 | 9.505 | 14 |
| 1716928020 | 9.525 | 0.37 | 3.98 | 9.33 | 9.525 | 9.33 | 365 |
| 1716841560 | 9.16 | 0.02 | 0.16 | 9.16 | 9.16 | 9.16 | 21 |
| 1716582420 | 9.145 | 0.04 | 0.49 | 8.97 | 9.15 | 8.97 | 885 |
| 1716496020 | 9.1 | -0.04 | -0.38 | 9.19 | 9.19 | 9.1 | 1738 |
| 1716409620 | 9.135 | -0.15 | -1.56 | 9.15 | 9.15 | 9.135 | 622 |
| 1716323160 | 9.2799999 | -0.06 | -0.59 | 9.3249999 | 9.3249999 | 9.2799999 | 535 |
| 1716236760 | 9.335 | 0.04 | 0.43 | 9.335 | 9.335 | 9.335 | 89 |
| 1715977620 | 9.295 | 0.07 | 0.76 | 9.2799999 | 9.295 | 9.205 | 554 |
| 1715891220 | 9.225 | -0.01 | -0.05 | 9.23 | 9.23 | 9.225 | 150 |
| 1715804820 | 9.23 | 0.02 | 0.22 | 9.34 | 9.34 | 9.22 | 726 |
| 1715718420 | 9.21 | -0.15 | -1.60 | 9.295 | 9.295 | 9.21 | 237 |
| 1715631960 | 9.36 | 0.05 | 0.59 | 9.35 | 9.4949999 | 9.3 | 1312 |
| 1715372820 | 9.305 | -0.05 | -0.48 | 9.39 | 9.4 | 9.285 | 1070 |
| 1715286420 | 9.35 | -0.12 | -1.22 | 9.4499999 | 9.4499999 | 9.35 | 101 |
| 1715200020 | 9.465 | 0 | 0.00 | 9.465 | 9.465 | 9.465 | 0 |
| 1715113620 | 9.465 | 0.03 | 0.32 | 9.645 | 9.645 | 9.465 | 893 |
| 1715027220 | 9.435 | -0.07 | -0.68 | 9.515 | 9.615 | 9.435 | 507 |
| 1714768020 | 9.5 | -0.1 | -1.04 | 9.585 | 9.585 | 9.5 | 200 |
| 1714681560 | 9.6 | -0.13 | -1.29 | 9.5299999 | 9.6199999 | 9.5299999 | 210 |
| 1714508820 | 9.725 | -0.15 | -1.47 | 9.92 | 9.92 | 9.725 | 902 |
| 1714422420 | 9.8699999 | 0.06 | 0.61 | 9.82 | 9.8699999 | 9.82 | 700 |
| 1714163220 | 9.81 | 0.11 | 1.13 | 9.71 | 9.81 | 9.71 | 159 |
| 1714076820 | 9.6999999 | -0.04 | -0.41 | 9.675 | 9.75 | 9.675 | 1640 |
| 1713990360 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1713903960 | 9.74 | 0.04 | 0.36 | 9.73 | 9.74 | 9.73 | 15 |
| 1713817560 | 9.705 | 0.05 | 0.57 | 9.8699999 | 9.8699999 | 9.705 | 62 |
| 1713558420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1713472020 | 9.65 | -0.09 | -0.92 | 9.65 | 9.65 | 9.65 | 2 |
| 1713385620 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1713299220 | 9.74 | -0.13 | -1.27 | 9.815 | 9.815 | 9.74 | 333 |
| 1713212820 | 9.865 | 0.04 | 0.41 | 9.94 | 9.945 | 9.865 | 144 |
| 1712953620 | 9.8249999 | -0.04 | -0.35 | 10.02 | 10.14 | 9.8249999 | 1746 |
| 1712867160 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1712780760 | 9.86 | -0.16 | -1.60 | 9.69 | 9.86 | 9.555 | 3058 |
| 1712694360 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1712607960 | 10.02 | -0.03 | -0.30 | 10.02 | 10.02 | 10.02 | 10 |
| 1712348820 | 10.05 | -0.07 | -0.69 | 10.05 | 10.05 | 10.05 | 130 |
| 1712262360 | 10.119999 | 0.02 | 0.20 | 10.05 | 10.119999 | 10.05 | 77 |
| 1712175960 | 10.1 | 0.08 | 0.80 | 10.11 | 10.15 | 10.1 | 1747 |
| 1712089560 | 10.02 | 0.1 | 1.01 | 10.09 | 10.1 | 10 | 629 |
| 1711661160 | 9.92 | 0.15 | 1.54 | 9.69 | 9.92 | 9.69 | 10617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
