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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.83	14.85	14.85	14.92	14.68	396,283
November 20, 2025	15.11	14.85	14.85	15.23	14.85	695,813
November 19, 2025	15.02	15.09	15.09	15.14	14.99	583,961
November 18, 2025	14.88	15.2	15.2	15.23	14.8	994,700
November 17, 2025	14.69	14.88	14.88	14.96	14.61	937,939
November 14, 2025	14.4	14.69	14.69	14.71	14.32	985,419
November 13, 2025	14.45	14.26	14.26	14.48	14.23	505,300
November 12, 2025	14.46	14.44	14.44	14.5	14.38	541,700
November 11, 2025	14.36	14.49	14.49	14.58	14.36	757,200
November 10, 2025	14.33	14.35	14.35	14.48	14.28	681,500
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

Freehold Royalties Ltd. (FRU.TO) TSX