Freehold Royalties

FRU
🏛️ usa →
10.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.53 11.68 11.27 11.68 0.0M
2022-12-29 11.50 11.65 11.42 11.61 0.0M
2022-12-28 11.66 12.05 11.37 11.49 0.0M
2022-12-27 11.86 11.98 11.52 11.94 0.0M
2022-12-23 11.51 11.83 11.51 11.83 0.0M
2022-12-22 11.60 11.60 11.12 11.31 0.0M
2022-12-21 11.53 11.61 11.46 11.54 0.0M
2022-12-20 11.12 11.40 11.12 11.36 0.0M
2022-12-19 11.22 11.22 11.00 11.14 0.0M
2022-12-16 11.50 11.51 11.12 11.19 0.0M
2022-12-15 11.75 11.75 11.47 11.71 0.0M
2022-12-14 11.95 11.95 11.77 11.87 0.0M
2022-12-13 12.00 12.12 11.88 11.91 0.0M
2022-12-12 11.69 11.79 11.65 11.72 0.0M
2022-12-09 12.10 12.10 11.58 11.65 0.0M
2022-12-08 11.92 11.92 11.59 11.63 0.0M
2022-12-07 11.41 11.70 10.84 11.57 0.1M
2022-12-06 11.88 11.90 11.42 11.42 0.1M
2022-12-05 12.40 12.52 11.92 11.94 0.0M
2022-12-02 12.33 12.46 12.24 12.32 0.0M
2022-12-01 12.48 12.54 12.36 12.37 0.0M
2022-11-30 12.56 12.65 12.25 12.30 0.0M
2022-11-29 12.29 12.41 12.19 12.31 0.0M
2022-11-28 12.42 12.51 12.28 12.28 0.0M
2022-11-25 12.57 12.66 12.53 12.63 0.0M
2022-11-23 12.59 12.65 12.00 12.57 0.0M
2022-11-22 12.50 12.73 12.48 12.72 0.0M
2022-11-21 12.01 12.36 11.89 12.29 0.1M
2022-11-18 12.32 12.54 12.27 12.53 0.0M
2022-11-17 12.50 12.51 12.14 12.51 0.0M
2022-11-16 12.85 12.86 12.61 12.66 0.0M
2022-11-15 12.83 12.96 12.64 12.93 0.0M
2022-11-14 13.00 13.07 12.82 12.82 0.0M
2022-11-11 12.64 12.96 12.64 12.94 0.0M
2022-11-10 12.04 12.49 12.04 12.39 0.0M
2022-11-09 12.95 12.95 12.19 12.19 0.0M
2022-11-08 12.56 13.16 12.56 13.06 0.0M
2022-11-07 12.87 13.16 12.87 12.99 0.0M
2022-11-04 13.00 13.10 12.71 12.91 0.0M
2022-11-03 12.17 12.70 12.17 12.64 0.0M
2022-11-02 12.66 12.80 12.37 12.44 0.0M
2022-11-01 12.60 12.64 12.47 12.49 0.0M
2022-10-31 12.33 12.50 12.00 12.45 0.0M
2022-10-28 12.89 12.89 12.18 12.41 0.0M
2022-10-27 12.70 12.71 12.48 12.50 0.0M
2022-10-26 11.74 12.55 11.74 12.49 0.0M
2022-10-25 12.30 12.45 12.27 12.35 0.0M
2022-10-24 12.05 12.30 12.00 12.30 0.0M
2022-10-21 11.15 12.11 11.15 12.07 0.0M
2022-10-20 11.99 12.10 11.68 11.68 0.0M
2022-10-19 11.74 11.89 11.54 11.80 0.0M
2022-10-18 11.10 11.89 11.10 11.60 0.0M
2022-10-17 11.80 11.92 11.69 11.74 0.1M
2022-10-14 11.90 11.98 11.44 11.48 0.0M
2022-10-13 11.22 11.90 11.20 11.86 0.0M
2022-10-12 11.25 11.55 11.20 11.44 0.0M
2022-10-11 12.00 12.00 11.11 11.42 0.0M
2022-10-10 11.92 11.94 11.60 11.83 0.0M
2022-10-07 11.60 12.08 11.60 11.91 0.0M
2022-10-06 11.73 11.97 11.62 11.77 0.1M
2022-10-05 11.74 11.90 11.10 11.71 0.0M
2022-10-04 11.21 11.75 11.21 11.74 0.0M
2022-10-03 10.31 11.22 10.31 11.20 0.0M
2022-09-30 10.61 10.61 10.29 10.41 0.0M
2022-09-29 9.75 10.48 9.75 10.47 0.0M
2022-09-28 9.99 10.33 9.88 10.33 0.0M
2022-09-27 9.38 9.92 9.38 9.87 0.0M
2022-09-26 9.85 9.93 9.33 9.50 0.1M
2022-09-23 10.50 10.50 9.84 9.88 0.1M
2022-09-22 11.06 11.06 10.74 10.74 0.0M
2022-09-21 10.84 11.20 10.84 10.87 0.1M
2022-09-20 11.08 11.18 10.84 11.04 0.0M
2022-09-19 11.25 11.25 10.75 11.18 0.0M
2022-09-16 11.19 11.28 10.85 11.08 0.1M
2022-09-15 11.38 11.58 11.25 11.28 0.0M
2022-09-14 11.36 11.57 11.36 11.56 0.0M
2022-09-13 11.47 11.52 11.17 11.23 0.1M
2022-09-12 11.77 11.78 11.15 11.48 0.1M
2022-09-09 11.04 11.11 10.91 11.03 0.1M
2022-09-08 10.66 11.21 10.59 10.83 0.2M
2022-09-07 10.94 11.17 10.50 10.68 0.2M
2022-09-06 11.09 11.62 10.90 10.91 0.3M
2022-09-02 10.88 11.01 10.78 10.90 0.2M
2022-09-01 11.29 11.31 10.53 10.62 0.4M
2022-08-31 10.80 11.09 10.72 10.95 0.0M
2022-08-30 11.28 11.28 10.84 11.00 0.0M
2022-08-29 11.20 11.58 11.13 11.47 0.1M
2022-08-26 11.51 11.55 11.19 11.20 0.0M
2022-08-25 11.95 11.95 11.46 11.52 0.0M
2022-08-24 11.17 11.55 11.14 11.52 0.0M
2022-08-23 10.78 11.21 10.78 11.15 0.0M
2022-08-22 10.31 10.85 10.31 10.80 0.0M
2022-08-19 10.91 10.91 10.75 10.79 0.0M
2022-08-18 10.87 11.04 10.87 11.03 0.0M
2022-08-17 10.61 10.80 10.60 10.75 0.0M
2022-08-16 10.90 10.98 10.62 10.66 0.1M
2022-08-15 10.64 10.83 10.50 10.75 0.0M
2022-08-12 11.11 11.18 10.95 11.02 0.0M
2022-08-11 10.41 11.20 10.41 11.15 0.0M
2022-08-10 10.35 11.47 10.35 10.72 0.0M
2022-08-09 10.75 10.80 10.66 10.77 0.0M
2022-08-08 10.43 10.63 10.32 10.62 0.1M
2022-08-05 9.49 10.43 9.49 10.40 0.0M
2022-08-04 10.72 10.72 10.12 10.16 0.0M
2022-08-03 11.25 11.25 10.66 10.74 0.0M
2022-08-02 11.21 11.21 11.07 11.16 0.0M
2022-08-01 11.35 11.42 11.17 11.17 0.0M
2022-07-29 11.50 11.50 10.89 11.30 0.0M
2022-07-28 10.40 10.98 10.40 10.83 0.0M
2022-07-27 10.52 10.83 10.48 10.83 0.0M
2022-07-26 10.49 10.62 10.30 10.44 0.0M
2022-07-25 9.90 10.46 9.90 10.42 0.0M
2022-07-22 10.32 10.37 10.06 10.09 0.0M
2022-07-21 10.62 10.62 10.15 10.31 0.0M
2022-07-20 10.57 10.67 10.33 10.64 0.0M
2022-07-19 10.37 10.67 10.30 10.57 0.0M
2022-07-18 10.03 10.30 10.03 10.12 0.1M
2022-07-15 9.66 9.72 9.46 9.71 0.0M
2022-07-14 9.55 9.55 9.05 9.46 0.1M
2022-07-13 9.10 9.77 9.10 9.68 0.0M
2022-07-12 9.63 9.69 9.41 9.59 0.0M
2022-07-11 9.98 10.20 9.74 9.90 0.0M
2022-07-08 10.18 10.18 9.81 10.08 0.0M
2022-07-07 9.11 10.18 9.08 10.08 0.1M
2022-07-06 9.80 9.81 8.93 9.10 0.2M
2022-07-05 9.61 10.12 9.37 9.73 0.1M
2022-07-01 9.89 10.04 9.67 9.93 0.0M
2022-06-30 9.83 10.05 9.66 9.89 0.1M
2022-06-29 10.82 10.88 10.08 10.11 0.1M
2022-06-28 10.66 10.75 10.52 10.70 0.1M
2022-06-27 10.20 10.31 9.67 10.27 0.1M
2022-06-24 9.49 10.00 9.20 9.96 0.1M
2022-06-23 9.92 10.03 9.22 9.31 0.1M
2022-06-22 10.46 10.46 9.85 10.03 0.1M
2022-06-21 10.05 10.81 10.05 10.72 0.1M
2022-06-17 11.00 11.00 9.91 10.04 0.1M
2022-06-16 11.39 11.39 10.52 10.84 0.1M
2022-06-15 11.67 11.95 11.17 11.46 0.1M
2022-06-14 12.15 12.18 11.63 11.83 0.1M
2022-06-13 12.68 12.70 11.78 12.06 0.1M
2022-06-10 12.82 12.87 12.46 12.64 0.1M
2022-06-09 13.25 13.25 12.95 12.97 0.1M
2022-06-08 13.97 13.97 13.09 13.24 0.1M
2022-06-07 12.72 13.30 12.72 13.29 0.1M
2022-06-06 13.36 13.36 12.85 12.88 0.1M
2022-06-03 13.00 13.00 12.64 12.76 0.1M
2022-06-02 12.47 12.79 12.47 12.62 0.1M
2022-06-01 12.50 12.67 12.39 12.49 0.1M
2022-05-31 13.22 13.22 12.30 12.43 0.2M
2022-05-27 11.99 12.23 11.99 12.17 0.0M
2022-05-26 12.00 12.18 11.97 11.98 0.0M
2022-05-25 11.60 11.90 11.60 11.90 0.0M
2022-05-24 11.11 11.57 11.11 11.52 0.0M
2022-05-23 11.40 11.60 11.40 11.41 0.0M
2022-05-20 11.71 11.71 11.23 11.38 0.0M
2022-05-19 11.15 11.54 11.15 11.42 0.0M
2022-05-18 11.50 11.54 11.23 11.23 0.0M
2022-05-17 12.00 12.00 11.60 11.69 0.0M
2022-05-16 11.52 11.67 11.49 11.53 0.0M
2022-05-13 10.80 11.38 10.80 11.28 0.0M
2022-05-12 10.73 10.81 10.44 10.60 0.0M
2022-05-11 10.92 11.38 10.75 10.77 0.1M
2022-05-10 11.08 11.31 10.79 10.85 0.0M
2022-05-09 11.90 11.90 11.13 11.13 0.0M
2022-05-06 12.21 12.21 11.91 12.13 0.0M
2022-05-05 12.50 12.52 12.00 12.09 0.0M
2022-05-04 12.11 12.54 12.11 12.54 0.0M
2022-05-03 11.38 11.92 11.38 11.92 0.0M
2022-05-02 11.42 11.43 11.16 11.37 0.0M
2022-04-29 11.93 11.96 11.76 11.83 0.0M
2022-04-28 11.62 11.85 11.35 11.85 0.0M
2022-04-27 11.68 11.68 11.42 11.61 0.0M
2022-04-26 11.12 11.89 11.12 11.63 0.0M
2022-04-25 11.67 11.67 11.10 11.56 0.0M
2022-04-22 12.03 12.03 11.78 11.82 0.0M
2022-04-21 12.86 12.86 12.25 12.26 0.0M
2022-04-20 12.75 12.75 12.56 12.71 0.0M
2022-04-19 12.55 12.71 12.46 12.52 0.0M
2022-04-18 12.20 12.74 12.20 12.69 0.0M
2022-04-14 11.94 12.00 11.82 11.98 0.0M
2022-04-13 11.76 12.05 11.70 12.01 0.0M
2022-04-12 11.92 11.92 11.68 11.70 0.0M
2022-04-11 11.27 11.70 11.27 11.68 0.0M
2022-04-08 11.79 12.03 11.79 11.97 0.0M
2022-04-07 11.77 11.77 11.49 11.63 0.0M
2022-04-06 11.91 11.91 11.54 11.59 0.0M
2022-04-05 12.08 12.15 11.84 11.84 0.0M
2022-04-04 12.00 12.04 11.78 11.96 0.0M
2022-04-01 11.50 11.76 11.50 11.68 0.0M
2022-03-31 11.79 11.93 11.45 11.46 0.0M
2022-03-30 12.10 12.10 11.90 11.92 0.0M
2022-03-29 12.00 12.02 11.76 11.97 0.0M
2022-03-28 12.31 12.33 12.20 12.28 0.0M
2022-03-25 11.97 12.50 11.97 12.46 0.0M
2022-03-24 11.90 12.07 11.77 12.02 0.0M
2022-03-23 11.99 12.00 11.83 11.83 0.0M
2022-03-22 11.93 11.93 11.69 11.74 0.0M
2022-03-21 11.79 12.00 11.75 11.93 0.0M
2022-03-18 11.68 11.79 11.58 11.63 0.0M
2022-03-17 11.49 11.67 11.49 11.65 0.0M
2022-03-16 11.92 11.92 11.08 11.31 0.0M
2022-03-15 11.08 11.33 10.74 11.18 0.0M
2022-03-14 11.66 11.66 11.24 11.45 0.0M
2022-03-11 12.06 12.06 11.84 11.84 0.0M
2022-03-10 12.00 12.03 11.87 11.97 0.0M
2022-03-09 12.31 12.31 11.66 11.79 0.1M
2022-03-08 11.90 12.31 11.69 11.90 0.0M
2022-03-07 12.09 12.11 11.77 11.90 0.0M
2022-03-04 11.57 11.82 11.57 11.75 0.1M
2022-03-03 11.62 11.64 11.29 11.33 0.0M
2022-03-02 12.01 12.01 11.30 11.53 0.0M
2022-03-01 11.29 11.58 11.12 11.26 0.0M
2022-02-28 10.82 11.13 10.81 11.12 0.0M
2022-02-25 10.60 10.66 10.55 10.63 0.0M
2022-02-24 10.50 10.56 10.38 10.55 0.0M
2022-02-23 10.00 10.67 9.96 10.60 0.0M
2022-02-22 10.43 10.65 10.27 10.41 0.0M
2022-02-18 10.70 10.70 10.35 10.36 0.0M
2022-02-17 10.73 10.74 10.55 10.61 0.0M
2022-02-16 11.25 11.26 10.71 10.72 0.0M
2022-02-15 10.39 10.82 10.30 10.81 0.0M
2022-02-14 10.65 10.70 10.48 10.61 0.0M
2022-02-11 10.99 10.99 10.53 10.66 0.0M
2022-02-10 10.49 10.75 10.45 10.45 0.0M
2022-02-09 10.42 10.57 10.42 10.50 0.0M
2022-02-08 10.75 10.75 10.23 10.28 0.0M
2022-02-07 10.64 10.89 10.64 10.80 0.0M
2022-02-04 10.92 11.09 10.04 10.63 0.0M
2022-02-03 10.60 10.63 10.47 10.54 0.0M
2022-02-02 10.49 10.65 10.45 10.65 0.1M
2022-02-01 10.33 10.55 10.21 10.49 0.0M
2022-01-31 10.00 10.35 9.99 10.35 0.0M
2022-01-28 9.98 10.00 9.83 9.93 0.0M
2022-01-27 9.21 10.06 9.21 9.84 0.0M
2022-01-26 9.90 10.17 9.78 9.78 0.0M
2022-01-25 9.27 9.87 9.19 9.82 0.0M
2022-01-24 9.23 9.49 8.92 9.49 0.0M
2022-01-21 9.72 9.79 9.39 9.53 0.0M
2022-01-20 10.00 10.23 9.87 9.87 0.0M
2022-01-19 10.21 10.21 10.04 10.07 0.0M
2022-01-18 9.85 10.42 9.85 10.11 0.0M
2022-01-14 9.83 10.20 9.83 10.17 0.0M
2022-01-13 10.13 10.21 9.90 9.90 0.0M
2022-01-12 10.00 10.13 9.93 10.07 0.0M
2022-01-11 9.70 9.94 9.61 9.94 0.0M
2022-01-10 9.64 9.64 9.38 9.57 0.0M
2022-01-07 9.64 9.67 9.56 9.64 0.0M
2022-01-06 9.54 9.56 9.33 9.53 0.0M
2022-01-05 9.77 9.77 9.30 9.32 0.0M
2022-01-04 9.15 9.57 9.15 9.49 0.0M
2022-01-03 9.15 9.17 8.92 9.14 0.0M