Skip to main content
Freehold Royalties Ltd. (TSX:FRU)
Canada flag Canada · Delayed Price · Currency is CAD
17.72
+0.24 (1.37%)
Apr 28, 2026, 4:00 PM EST

Freehold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6017.7917.5117.7217.721.37%595,876
Apr 27, 202617.5017.5717.3117.4817.480.75%820,722
Apr 24, 202617.4517.4717.2617.3517.35-0.46%615,507
Apr 23, 202617.2017.4317.1517.4317.431.69%758,968
Apr 22, 202617.0217.1516.9117.1417.141.12%448,978
Apr 21, 202616.7316.9816.7316.9516.951.01%342,584
Apr 20, 202616.6516.8816.6516.7816.780.96%619,231
Apr 17, 202616.6316.6816.2416.6216.62-2.52%988,432
Apr 16, 202616.9817.1516.9017.0517.050.83%359,510
Apr 15, 202616.9617.0616.8716.9116.91-0.29%424,669
Apr 14, 202617.1517.1816.9016.9616.96-1.62%439,597
Apr 13, 202617.2517.4217.1517.2417.240.52%598,157
Apr 10, 202616.8317.2216.7217.1517.152.45%792,850
Apr 9, 202617.0217.1116.6216.7416.74-1.06%558,203
Apr 8, 202616.4516.9816.1716.9216.92-1.91%915,909
Apr 7, 202617.0917.2717.0417.2517.251.41%756,660
Apr 6, 202617.0517.0816.8717.0117.01-0.23%513,437
Apr 2, 202617.0617.1516.9517.0517.052.53%944,621
Apr 1, 202617.0117.1316.5416.6316.63-4.26%1,319,434
Mar 31, 202617.3917.5617.0017.3717.37-0.23%1,386,508
Mar 30, 202617.6517.7617.3217.4117.32-1.30%1,058,668
Mar 27, 202617.4017.6517.3517.6417.550.97%1,242,943
Mar 26, 202617.7617.9217.4417.4717.38-1.08%1,072,792
Mar 25, 202617.6117.7017.5017.6617.57-629,162
Mar 24, 202617.4017.9017.3517.6617.571.73%790,779
Mar 23, 202617.2217.4617.0017.3617.27-0.80%826,549
Mar 20, 202617.5017.6317.2917.5017.41-0.06%3,713,113
Mar 19, 202617.5917.7517.4517.5117.42-0.34%821,561
Mar 18, 202617.4917.6317.4217.5717.480.80%810,962
Mar 17, 202617.3717.5117.2717.4317.340.81%492,884
Mar 16, 202616.9717.3316.8917.2917.201.77%902,943
Mar 13, 202616.6917.1016.6816.9916.90-0.53%1,133,657
Mar 12, 202617.5117.5115.8017.0816.99-4.95%2,548,984
Mar 11, 202617.8918.0117.7917.9717.880.79%442,222
Mar 10, 202617.6017.8817.5517.8317.740.79%632,159
Mar 9, 202617.7817.9517.5917.6917.60-1.01%1,070,186
Mar 6, 202618.0418.1917.7917.8717.78-0.39%587,017
Mar 5, 202617.7017.9817.6617.9417.851.47%563,100
Mar 4, 202617.5717.7717.4617.6817.590.11%434,937
Mar 3, 202617.9117.9817.4317.6617.570.06%1,005,380
Mar 2, 202617.8318.2217.4517.6517.560.34%1,381,226
Feb 27, 202617.6017.6817.4217.5917.500.40%998,959
Feb 26, 202617.1617.5317.0317.5217.341.33%979,058
Feb 25, 202617.6517.6817.1817.2917.11-1.71%756,777
Feb 24, 202617.6517.7017.4517.5917.410.63%693,223
Feb 23, 202617.5517.7217.3717.4817.30-0.29%616,863
Feb 20, 202617.6217.7017.3417.5317.35-0.06%566,234
Feb 19, 202617.5417.7017.4717.5417.360.63%693,046
Feb 18, 202617.1817.4317.1817.4317.252.05%823,064
Feb 17, 202616.8517.0916.7317.0816.901.30%706,361
Feb 13, 202616.5916.9416.4816.8616.691.57%522,305
Feb 12, 202616.8416.8916.3916.6016.43-1.43%675,832
Feb 11, 202616.8216.9116.6816.8416.670.84%468,817
Feb 10, 202616.7416.7616.5816.7016.53-0.18%443,769
Feb 9, 202616.4716.7316.4216.7316.561.03%587,092
Feb 6, 202616.2316.5716.1116.5616.392.03%552,617
Feb 5, 202616.4016.5116.0816.2316.06-1.93%518,363
Feb 4, 202616.4516.5916.3016.5516.380.67%456,523
Feb 3, 202616.2616.5016.1816.4416.271.61%400,281
Feb 2, 202615.8816.3515.8016.1816.01-1.22%960,257
Jan 30, 202616.7516.7616.1916.3816.21-2.33%856,303
Jan 29, 202616.8216.9316.6916.7716.511.21%697,504
Jan 28, 202616.6016.7316.4916.5716.310.18%681,470
Jan 27, 202616.2116.5516.1916.5416.282.22%652,142
Jan 26, 202616.1116.2015.9516.1815.930.62%589,380
Jan 23, 202616.1016.1815.9516.0815.830.88%946,565
Jan 22, 202616.0016.0815.8415.9415.69-0.50%428,710
Jan 21, 202615.7416.0615.7416.0215.772.63%796,375
Jan 20, 202615.8215.9715.5715.6115.37-1.08%769,067
Jan 19, 202615.8215.8815.7415.7815.530.13%296,159
Jan 16, 202615.6015.7715.5715.7615.511.81%641,419
Jan 15, 202615.3815.5815.1815.4815.240.26%528,065
Jan 14, 202615.5515.7115.3715.4415.20-0.06%1,091,453
Jan 13, 202615.2915.4815.2515.4515.211.85%842,552
Jan 12, 202615.1015.2114.9615.1714.930.93%451,290
Jan 9, 202614.7815.0614.6515.0314.800.94%994,963
Jan 8, 202614.6314.9114.6314.8914.661.78%587,450
Jan 7, 202614.8314.8814.6114.6314.40-1.88%882,390
Jan 6, 202614.9315.0914.8014.9114.680.20%592,031
Jan 5, 202615.2515.3214.5714.8814.65-2.43%1,448,056
Jan 2, 202615.1915.2915.0715.2515.010.39%554,803
Dec 31, 202515.2815.3015.1815.1914.95-0.98%275,214
Dec 30, 202515.3415.4115.2915.3415.010.66%439,263
Dec 29, 202515.2215.3615.2215.2414.910.20%551,238
Dec 24, 202515.3415.3715.1915.2114.89-0.72%145,266
Dec 23, 202515.1915.3415.1215.3214.990.79%594,516
Dec 22, 202515.1015.2415.0015.2014.881.74%427,952
Dec 19, 202514.9115.1014.9114.9414.620.13%1,999,308
Dec 18, 202515.0915.2214.9114.9214.60-0.60%340,235
Dec 17, 202514.7615.0714.7015.0114.692.32%492,252
Dec 16, 202515.1215.1514.6614.6714.36-3.42%767,740
Dec 15, 202515.3115.3815.1615.1914.87-0.46%609,430
Dec 12, 202515.2915.5115.1615.2614.930.26%794,520
Dec 11, 202515.2115.2515.0715.2214.89-315,179
Dec 10, 202515.1515.2314.9715.2214.890.59%389,219
Dec 9, 202515.3615.4015.1215.1314.81-1.43%416,029
Dec 8, 202515.3015.4615.1515.3515.020.72%442,600
Dec 5, 202515.2815.5115.2315.2414.91-0.20%350,655
Dec 4, 202515.1115.3615.1115.2714.941.13%531,464
Dec 3, 202514.8615.1314.8515.1014.781.89%529,515