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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	13.2	13.18	13.18	13.25	13.08	391,421
August 12, 2025	13.1	13.19	13.19	13.24	13.08	510,700
August 11, 2025	13.12	13.1	13.1	13.19	13.06	464,700
August 08, 2025	13.14	13.14	13.14	13.21	13.06	306,800
August 07, 2025	13.1	13.13	13.13	13.23	13.08	355,000
August 06, 2025	13.2	13.1	13.1	13.27	13.05	476,500
August 05, 2025	13	13.12	13.12	13.15	12.98	738,801
August 01, 2025	13.3	13.01	13.01	13.3	12.94	1.06M
July 31, 2025	13.5	13.34	13.34	13.63	13.24	904,729
July 30, 2025	13.6	13.63	13.63	13.65	13.55	479,038
July 29, 2025	13.55	13.58	13.58	13.62	13.51	478,143
July 28, 2025	13.52	13.53	13.53	13.56	13.45	533,240
July 25, 2025	13.53	13.45	13.45	13.59	13.34	511,600
July 24, 2025	13.35	13.54	13.54	13.58	13.35	681,601
July 23, 2025	13.21	13.35	13.35	13.4	13.2	692,818
July 22, 2025	13.14	13.21	13.21	13.23	13.09	605,629
July 21, 2025	13.24	13.14	13.14	13.27	13.13	529,347
July 18, 2025	13.18	13.25	13.25	13.27	13.1	571,800
July 17, 2025	13.01	13.09	13.09	13.18	12.95	660,300
July 16, 2025	12.96	12.93	12.93	13.02	12.82	581,518
July 15, 2025	13.04	12.99	12.99	13.05	12.95	340,430
July 14, 2025	12.96	13.01	13.01	13.02	12.87	718,200
July 11, 2025	12.85	12.91	12.91	12.94	12.85	277,100
July 10, 2025	12.85	12.88	12.88	12.9	12.73	399,002
July 09, 2025	12.93	12.89	12.89	12.94	12.83	306,900
July 08, 2025	12.75	12.89	12.89	12.96	12.73	660,616
July 07, 2025	12.8	12.78	12.78	12.9	12.69	697,400
July 04, 2025	12.76	12.82	12.82	12.87	12.71	283,800
July 03, 2025	12.78	12.73	12.73	12.87	12.69	373,300

Freehold Royalties Ltd. (FRU.TO) TSX