Freehold Royalties Ltd. - FRU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.62	17.53	17.53	17.7	17.34	564,958
February 19, 2026	17.54	17.54	17.54	17.7	17.47	693,046
February 18, 2026	17.18	17.43	17.43	17.43	17.18	823,100
February 17, 2026	16.85	17.08	17.08	17.09	16.73	706,400
February 13, 2026	16.59	16.86	16.86	16.94	16.48	522,305
February 12, 2026	16.84	16.6	16.6	16.89	16.39	675,832
February 11, 2026	16.82	16.84	16.84	16.91	16.68	468,817
February 10, 2026	16.74	16.7	16.7	16.76	16.58	443,800
February 09, 2026	16.47	16.73	16.73	16.73	16.42	587,100
February 06, 2026	16.23	16.56	16.56	16.57	16.11	552,617
February 05, 2026	16.4	16.23	16.23	16.51	16.08	518,400
February 04, 2026	16.45	16.55	16.55	16.59	16.3	456,523
February 03, 2026	16.26	16.44	16.44	16.5	16.18	400,300
February 02, 2026	15.88	16.18	16.18	16.35	15.8	960,300
January 30, 2026	16.75	16.38	16.38	16.76	16.19	856,303
January 29, 2026	16.82	16.77	16.68	16.93	16.69	697,504
January 28, 2026	16.6	16.57	16.48	16.73	16.49	681,500
January 27, 2026	16.21	16.54	16.54	16.55	16.19	652,142
January 26, 2026	16.11	16.18	16.18	16.2	15.95	589,400
January 23, 2026	16.1	16.08	16.08	16.18	15.95	946,600
January 22, 2026	16	15.94	15.94	16.08	15.84	428,710
January 21, 2026	15.74	16.02	16.02	16.06	15.74	796,400
January 20, 2026	15.82	15.61	15.61	15.97	15.57	769,100
January 19, 2026	15.82	15.78	15.78	15.88	15.74	296,200
January 16, 2026	15.6	15.76	15.76	15.77	15.57	641,419
January 15, 2026	15.38	15.48	15.48	15.58	15.18	528,100
January 14, 2026	15.55	15.45	15.45	15.71	15.37	1.09M
January 13, 2026	15.29	15.45	15.45	15.48	15.25	842,600
January 12, 2026	15.1	15.17	15.17	15.21	14.96	451,300
January 09, 2026	14.78	15.03	15.03	15.06	14.65	995,000
January 08, 2026	14.63	14.89	14.89	14.91	14.63	587,500
January 07, 2026	14.83	14.63	14.63	14.88	14.61	882,400
January 06, 2026	14.93	14.91	14.91	15.09	14.8	592,031
January 05, 2026	15.25	14.88	14.88	15.32	14.57	1.45M
January 02, 2026	15.19	15.25	15.25	15.29	15.07	554,803
December 31, 2025	15.28	15.19	15.19	15.3	15.18	275,214
December 30, 2025	15.34	15.34	15.34	15.41	15.29	439,300
December 29, 2025	15.22	15.24	15.24	15.36	15.22	551,238
December 23, 2025	15.19	15.32	15.32	15.34	15.12	594,516
December 22, 2025	15.1	15.2	15.2	15.24	15	428,000
December 19, 2025	14.91	14.94	14.94	15.1	14.91	2M
December 18, 2025	15.09	14.92	14.92	15.22	14.91	340,235
December 17, 2025	14.76	15.01	15.01	15.07	14.7	492,300
December 16, 2025	15.12	14.67	14.67	15.15	14.66	767,740
December 15, 2025	15.31	15.19	15.19	15.38	15.16	609,430
December 12, 2025	15.29	15.26	15.26	15.51	15.16	794,520
December 11, 2025	15.21	15.23	15.23	15.25	15.07	289,228
December 10, 2025	15.15	15.22	15.22	15.23	14.97	389,219
December 09, 2025	15.36	15.13	15.13	15.4	15.12	416,029
December 08, 2025	15.3	15.35	15.35	15.46	15.15	442,600
December 05, 2025	15.28	15.24	15.24	15.51	15.23	350,700
December 04, 2025	15.11	15.27	15.27	15.36	15.11	531,500
December 03, 2025	14.86	15.1	15.1	15.13	14.85	529,500
December 02, 2025	14.94	14.82	14.82	14.94	14.77	344,800
December 01, 2025	14.99	14.91	14.91	15.03	14.85	449,441
November 28, 2025	14.9	14.9	14.9	14.97	14.78	363,300
November 27, 2025	14.9	14.95	14.86	14.99	14.89	229,700
November 26, 2025	14.88	14.89	14.89	15	14.88	488,317
November 25, 2025	15.03	14.87	14.87	15.07	14.77	833,211
November 24, 2025	14.89	15.07	15.07	15.09	14.89	913,115

Freehold Royalties Ltd. (FRU.TO) TSX