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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.91	12.8	12.8	12.98	12.76	639,800
June 30, 2025	12.8	12.79	12.79	12.87	12.73	447,846
June 27, 2025	12.92	12.86	12.77	12.97	12.8	542,700
June 26, 2025	12.7	12.86	12.77	12.87	12.7	456,500
June 25, 2025	12.7	12.68	12.59	12.75	12.62	451,620
June 24, 2025	12.68	12.68	12.59	12.89	12.54	918,443
June 23, 2025	13.25	12.82	12.73	13.27	12.81	1.44M
June 20, 2025	13.19	13.2	13.11	13.21	13.07	2.02M
June 19, 2025	13.18	13.19	13.1	13.22	13.11	332,600
June 18, 2025	13.2	13.07	12.98	13.21	13.02	713,147
June 17, 2025	13	13.12	13.03	13.19	12.95	904,132
June 16, 2025	12.96	12.91	12.82	13	12.77	852,400
June 13, 2025	13.17	13	13	13.23	12.9	1.48M
June 12, 2025	12.86	12.81	12.81	12.87	12.7	513,704
June 11, 2025	12.76	12.89	12.89	12.92	12.65	700,411
June 10, 2025	12.57	12.61	12.61	12.78	12.56	977,628
June 09, 2025	12.49	12.51	12.51	12.59	12.38	569,238
June 06, 2025	12.36	12.4	12.4	12.47	12.35	628,100
June 05, 2025	12.4	12.27	12.27	12.41	12.24	541,627
June 04, 2025	12.45	12.35	12.35	12.5	12.3	557,300
June 03, 2025	12.35	12.48	12.48	12.54	12.3	823,200
June 02, 2025	12.34	12.3	12.3	12.49	12.26	1.31M
May 30, 2025	12.49	12.04	12.04	12.49	12.04	3.8M
May 29, 2025	12.5	12.52	12.43	12.58	12.46	503,938
May 28, 2025	12.58	12.45	12.36	12.58	12.44	570,937

Freehold Royalties Ltd. (FRU.TO) TSX