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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Freehold Royalties Ltd. (FRU.TO) TSX