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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.16	14.29	14.29	14.31	14.02	680,900
November 06, 2025	14.1	14.18	14.18	14.23	13.98	427,548
November 05, 2025	13.95	14.01	14.01	14.08	13.91	484,036
November 04, 2025	14.02	13.91	13.91	14.09	13.86	444,208
November 03, 2025	14.2	14.14	14.14	14.21	14.09	440,200
October 31, 2025	14.2	14.19	14.19	14.22	13.98	792,539
October 30, 2025	14.08	14.17	14.08	14.24	14.03	592,144
October 29, 2025	14.1	14.09	14	14.22	14.06	431,600
October 28, 2025	14.08	14.06	13.97	14.1	13.94	507,218
October 27, 2025	14	14.06	13.97	14.1	13.98	516,948
October 24, 2025	14.14	13.95	13.95	14.15	13.92	977,705
October 23, 2025	14.07	14.09	14.09	14.14	13.92	869,414
October 22, 2025	13.69	13.84	13.84	13.89	13.65	739,549
October 21, 2025	13.6	13.62	13.62	13.69	13.51	438,100
October 20, 2025	13.56	13.59	13.59	13.74	13.56	397,508
October 17, 2025	13.6	13.55	13.55	13.65	13.5	522,900
October 16, 2025	13.68	13.61	13.61	13.77	13.57	474,800
October 15, 2025	13.71	13.68	13.68	13.78	13.59	488,201
October 14, 2025	13.5	13.66	13.66	13.73	13.41	649,723
October 10, 2025	13.85	13.56	13.56	13.93	13.56	835,442
October 09, 2025	14.26	13.94	13.94	14.37	13.9	562,052
October 08, 2025	14.12	14.24	14.24	14.26	14.08	531,718
October 07, 2025	14.05	14.12	14.12	14.13	13.99	889,900
October 06, 2025	13.96	14.05	14.05	14.09	13.93	516,000
October 03, 2025	13.7	13.92	13.92	13.93	13.7	886,700
October 02, 2025	13.83	13.68	13.68	13.87	13.67	521,910
October 01, 2025	13.71	13.87	13.87	13.9	13.67	572,700
September 30, 2025	13.79	13.78	13.78	13.84	13.66	645,421
September 29, 2025	13.97	13.83	13.83	13.98	13.78	513,300
September 26, 2025	13.97	14.04	14.04	14.08	13.9	600,538
September 25, 2025	13.85	13.97	13.97	13.98	13.82	773,901
September 24, 2025	13.84	13.89	13.89	13.95	13.83	768,229
September 23, 2025	13.66	13.73	13.73	13.93	13.65	829,116
September 22, 2025	13.54	13.63	13.63	13.68	13.47	683,900
September 19, 2025	13.62	13.54	13.54	13.66	13.5	2.69M
September 18, 2025	13.65	13.62	13.62	13.7	13.58	544,605
September 17, 2025	13.63	13.6	13.6	13.76	13.6	574,100
September 16, 2025	13.45	13.67	13.67	13.69	13.4	1.22M
September 15, 2025	13.4	13.4	13.4	13.44	13.34	501,419
September 12, 2025	13.33	13.38	13.38	13.39	13.29	500,600
September 11, 2025	13.37	13.28	13.28	13.4	13.27	342,700
September 10, 2025	13.24	13.44	13.44	13.44	13.24	654,300
September 09, 2025	13.23	13.23	13.23	13.31	13.2	434,813
September 08, 2025	13.17	13.18	13.18	13.23	13.08	483,942
September 05, 2025	13.25	13.19	13.19	13.3	13.17	427,322
September 04, 2025	13.19	13.31	13.31	13.32	13.17	282,000
September 03, 2025	13.3	13.21	13.21	13.34	13.15	742,213
September 02, 2025	13.4	13.35	13.35	13.4	13.27	451,700
August 29, 2025	13.48	13.38	13.38	13.48	13.37	278,841
August 28, 2025	13.48	13.49	13.49	13.55	13.4	534,013
August 27, 2025	13.38	13.47	13.47	13.48	13.37	441,000
August 26, 2025	13.4	13.38	13.38	13.41	13.25	1.16M
August 25, 2025	13.55	13.42	13.42	13.55	13.4	658,143
August 22, 2025	13.38	13.53	13.53	13.56	13.38	580,900
August 21, 2025	13.25	13.35	13.35	13.37	13.23	345,408
August 20, 2025	13.21	13.2	13.2	13.28	13.14	369,800
August 19, 2025	13.29	13.17	13.17	13.33	13.16	435,400
August 18, 2025	13.28	13.29	13.29	13.39	13.23	504,700
August 15, 2025	13.29	13.34	13.34	13.39	13.25	435,700
August 14, 2025	13.23	13.34	13.34	13.34	13.14	322,113

Freehold Royalties Ltd. (FRU.TO) TSX