Freehold Royalties

FRU
🏛️ Estados Unidos →
10.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.11 9.22 9.11 9.20 0.0M
2021-12-30 9.10 9.13 9.01 9.07 0.0M
2021-12-29 9.00 9.21 9.00 9.16 0.0M
2021-12-28 8.89 9.05 8.89 9.04 0.0M
2021-12-27 8.91 9.06 8.91 9.03 0.0M
2021-12-23 9.12 9.12 8.90 8.91 0.0M
2021-12-22 8.82 8.97 8.81 8.96 0.0M
2021-12-21 8.14 8.83 8.14 8.82 0.0M
2021-12-20 8.03 8.29 7.93 8.26 0.1M
2021-12-17 8.42 8.42 8.15 8.30 0.0M
2021-12-16 8.72 8.74 8.54 8.54 0.1M
2021-12-15 8.44 8.58 8.33 8.57 0.0M
2021-12-14 8.69 8.70 8.58 8.58 0.0M
2021-12-13 8.97 9.10 8.87 8.92 0.0M
2021-12-10 9.00 9.11 8.92 8.99 0.1M
2021-12-09 8.92 8.92 8.84 8.91 0.0M
2021-12-08 9.13 9.14 8.92 9.01 0.0M
2021-12-07 9.00 9.03 8.88 8.98 0.0M
2021-12-06 8.40 8.70 8.40 8.64 0.0M
2021-12-03 8.11 8.65 8.11 8.38 0.0M
2021-12-02 8.11 8.42 7.88 8.37 0.0M
2021-12-01 8.32 8.72 8.16 8.16 0.0M
2021-11-30 8.18 8.72 8.18 8.49 0.0M
2021-11-29 8.95 8.95 8.72 8.78 0.0M
2021-11-26 8.75 8.87 8.55 8.84 0.3M
2021-11-24 9.32 9.37 9.25 9.36 0.0M
2021-11-23 9.00 9.25 9.00 9.24 0.0M
2021-11-22 9.11 9.14 8.90 9.08 0.0M
2021-11-19 9.31 9.31 9.05 9.15 0.1M
2021-11-18 9.88 9.88 9.50 9.50 0.0M
2021-11-17 9.93 10.03 9.75 9.75 0.0M
2021-11-16 10.12 10.12 9.92 10.01 0.0M
2021-11-15 9.51 10.15 9.51 10.07 0.0M
2021-11-12 10.20 10.28 9.88 10.02 0.0M
2021-11-11 10.27 10.46 10.17 10.29 0.0M
2021-11-10 10.40 10.40 9.75 9.93 0.0M
2021-11-09 10.29 10.29 10.02 10.29 0.0M
2021-11-08 9.97 10.15 9.97 10.13 0.0M
2021-11-05 9.80 9.98 9.80 9.92 0.0M
2021-11-04 9.21 9.90 9.21 9.69 0.0M
2021-11-03 9.48 9.76 9.37 9.54 0.0M
2021-11-02 9.66 9.68 9.55 9.62 0.0M
2021-11-01 9.65 9.83 9.19 9.77 0.0M
2021-10-29 9.68 9.68 9.38 9.55 0.0M
2021-10-28 9.69 9.86 9.66 9.85 0.0M
2021-10-27 9.70 9.97 9.70 9.79 0.0M
2021-10-26 9.80 9.90 9.72 9.90 0.0M
2021-10-25 10.11 10.11 9.65 9.77 0.0M
2021-10-22 9.11 9.56 9.11 9.51 0.0M
2021-10-21 9.11 9.55 9.11 9.36 0.0M
2021-10-20 10.00 10.00 9.38 9.49 0.0M
2021-10-19 9.35 9.57 9.35 9.48 0.0M
2021-10-18 9.50 9.61 9.46 9.46 0.0M
2021-10-15 9.00 9.79 9.00 9.36 0.0M
2021-10-14 9.42 9.43 9.36 9.37 0.0M
2021-10-13 9.17 9.25 8.94 9.20 0.1M
2021-10-12 9.32 9.40 9.14 9.20 0.0M
2021-10-11 9.00 9.59 8.70 9.35 0.0M
2021-10-08 9.04 9.27 8.98 9.24 0.0M
2021-10-07 8.82 9.04 8.77 8.98 0.3M
2021-10-06 8.45 8.91 8.44 8.78 0.0M
2021-10-05 8.61 8.69 8.46 8.62 0.0M
2021-10-04 8.40 8.59 8.28 8.55 0.0M
2021-10-01 8.25 8.37 8.23 8.23 0.0M
2021-09-30 7.59 8.23 7.59 8.23 0.0M
2021-09-29 7.86 8.01 7.74 8.01 0.0M
2021-09-28 8.26 8.28 7.84 7.86 0.1M
2021-09-27 8.13 8.25 8.07 8.23 0.0M
2021-09-24 7.75 7.94 7.74 7.88 0.0M
2021-09-23 7.74 7.90 7.73 7.83 0.0M
2021-09-22 7.49 7.62 7.40 7.48 0.0M
2021-09-21 7.42 7.52 7.31 7.49 0.0M
2021-09-20 7.50 7.50 7.32 7.37 0.0M
2021-09-17 7.69 7.70 7.63 7.65 0.0M
2021-09-16 7.77 7.85 7.71 7.84 0.0M
2021-09-15 7.77 7.88 7.77 7.87 0.0M
2021-09-14 7.86 7.86 7.62 7.64 0.0M
2021-09-13 7.77 7.84 7.75 7.78 0.0M
2021-09-10 7.55 7.82 7.55 7.72 0.1M
2021-09-09 7.36 7.42 7.27 7.41 0.0M
2021-09-08 7.56 7.64 7.45 7.47 0.0M
2021-09-07 7.73 7.75 7.29 7.56 0.1M
2021-09-03 7.75 7.82 7.70 7.74 0.0M
2021-09-02 7.47 7.79 7.47 7.74 0.0M
2021-09-01 7.50 7.50 7.39 7.43 0.0M
2021-08-31 7.60 7.60 7.46 7.53 0.1M
2021-08-30 7.71 7.72 7.60 7.64 0.0M
2021-08-27 7.45 7.67 7.36 7.63 0.0M
2021-08-26 7.30 7.36 7.20 7.36 0.0M
2021-08-25 7.01 7.39 7.01 7.33 0.0M
2021-08-24 7.09 7.32 7.05 7.31 0.0M
2021-08-23 6.65 6.95 6.65 6.87 0.0M
2021-08-20 6.42 6.46 6.35 6.39 0.0M
2021-08-19 6.75 6.75 6.46 6.52 0.0M
2021-08-18 7.00 7.04 6.92 6.92 0.0M
2021-08-17 7.47 7.47 6.94 6.98 0.0M
2021-08-16 7.20 7.21 7.00 7.19 0.0M
2021-08-13 7.39 7.39 7.19 7.21 0.0M
2021-08-12 7.69 7.71 7.41 7.41 0.0M
2021-08-11 7.75 7.82 7.45 7.68 0.0M
2021-08-10 6.61 7.07 6.61 7.07 0.0M
2021-08-09 7.08 7.08 6.49 6.62 0.0M
2021-08-06 6.88 6.88 6.72 6.81 0.0M
2021-08-05 6.57 6.96 6.39 6.83 0.0M
2021-08-04 6.80 6.86 6.64 6.64 0.0M
2021-08-03 6.86 6.99 6.79 6.99 0.0M
2021-08-02 7.66 7.66 6.86 6.90 0.0M
2021-07-30 6.96 7.02 6.82 6.97 0.0M
2021-07-29 7.51 7.51 6.96 6.96 0.0M
2021-07-28 6.91 7.05 6.88 7.05 0.0M
2021-07-27 7.07 7.07 6.84 6.85 0.0M
2021-07-26 6.93 7.15 6.93 7.15 0.0M
2021-07-23 6.73 7.01 6.73 7.01 0.0M
2021-07-22 6.95 7.07 6.88 7.05 0.0M
2021-07-21 6.94 7.01 6.85 6.97 0.0M
2021-07-20 6.60 6.82 6.50 6.78 0.0M
2021-07-19 6.59 7.03 6.29 6.53 0.2M
2021-07-16 7.23 7.26 7.04 7.06 0.0M
2021-07-15 7.37 7.46 7.15 7.19 0.1M
2021-07-14 7.72 7.72 7.36 7.39 0.0M
2021-07-13 7.70 7.70 7.50 7.61 0.0M
2021-07-12 8.04 8.04 7.66 7.67 0.0M
2021-07-09 7.78 7.83 7.75 7.80 0.0M
2021-07-08 7.79 7.79 7.60 7.67 0.0M
2021-07-07 8.35 8.58 7.75 7.80 0.1M
2021-07-06 8.04 8.92 8.01 8.10 0.0M
2021-07-02 7.95 8.38 7.83 8.33 0.0M
2021-07-01 8.00 8.00 7.50 7.95 0.0M
2021-06-30 7.93 7.95 7.84 7.89 0.0M
2021-06-29 7.81 7.92 7.80 7.85 0.0M
2021-06-28 7.56 8.10 7.56 7.75 0.0M
2021-06-25 8.00 8.03 7.93 8.01 0.0M
2021-06-24 7.98 8.10 7.96 7.98 0.0M
2021-06-23 7.90 8.05 7.90 8.03 0.0M
2021-06-22 7.79 7.87 7.73 7.87 0.0M
2021-06-21 7.33 7.87 7.33 7.87 0.0M
2021-06-18 7.47 7.48 7.08 7.33 0.0M
2021-06-17 7.74 7.76 7.45 7.51 0.1M
2021-06-16 7.93 7.93 7.78 7.80 0.0M
2021-06-15 8.20 8.20 7.78 7.92 0.0M
2021-06-14 7.95 8.03 7.74 7.74 0.0M
2021-06-11 8.04 8.08 7.90 7.90 0.0M
2021-06-10 7.89 8.01 7.89 7.99 0.0M
2021-06-09 7.70 7.84 7.58 7.82 0.0M
2021-06-08 7.80 7.80 7.68 7.75 0.0M
2021-06-07 7.80 7.85 7.74 7.76 0.0M
2021-06-04 8.13 8.13 7.74 7.76 0.0M
2021-06-03 7.90 8.26 7.71 7.80 0.1M
2021-06-02 7.86 7.92 7.80 7.84 0.0M
2021-06-01 7.65 7.82 7.65 7.82 0.0M
2021-05-28 7.60 7.60 7.47 7.47 0.0M
2021-05-27 7.85 7.85 7.28 7.48 0.0M
2021-05-26 7.45 7.49 7.39 7.45 0.0M
2021-05-25 7.88 7.88 7.48 7.50 0.0M
2021-05-24 7.28 8.39 7.28 7.83 0.0M
2021-05-21 7.64 7.71 7.62 7.66 0.0M
2021-05-20 7.69 7.74 7.60 7.62 0.1M
2021-05-19 7.64 7.88 7.60 7.69 0.3M
2021-05-18 7.92 7.92 7.77 7.89 0.0M
2021-05-17 7.99 7.99 7.63 7.88 0.0M
2021-05-14 7.26 7.53 7.26 7.53 0.1M
2021-05-13 7.40 7.42 7.25 7.35 0.1M
2021-05-12 7.48 7.48 7.24 7.40 0.1M
2021-05-11 7.15 7.56 7.00 7.10 0.1M
2021-05-10 7.50 7.53 7.12 7.15 0.3M
2021-05-07 6.80 6.96 6.80 6.95 0.0M
2021-05-06 6.76 6.84 6.75 6.78 0.0M
2021-05-05 6.95 7.00 6.83 6.83 0.0M
2021-05-04 6.63 6.88 6.62 6.88 0.1M
2021-05-03 6.56 6.74 6.55 6.74 0.0M
2021-04-30 6.46 6.56 6.46 6.51 0.0M
2021-04-29 6.50 6.54 6.41 6.48 0.0M
2021-04-28 6.20 6.37 6.20 6.37 0.0M
2021-04-27 6.10 6.17 6.10 6.17 0.0M
2021-04-26 5.98 6.05 5.94 6.05 0.0M
2021-04-23 5.95 5.96 5.92 5.96 0.0M
2021-04-22 5.88 5.90 5.78 5.90 0.1M
2021-04-21 5.90 6.00 5.86 5.87 0.0M
2021-04-20 6.12 6.12 5.81 5.84 0.0M
2021-04-19 6.15 6.27 6.15 6.15 0.1M
2021-04-16 6.33 6.33 6.17 6.29 0.3M
2021-04-15 6.28 6.34 6.23 6.32 0.3M
2021-04-14 6.07 6.30 6.07 6.25 0.1M
2021-04-13 6.03 6.12 5.98 5.99 0.0M
2021-04-12 6.02 6.04 6.02 6.04 0.0M
2021-04-09 5.90 5.99 5.90 5.99 0.0M
2021-04-08 5.76 5.88 5.70 5.88 0.1M
2021-04-07 5.80 5.84 5.80 5.80 0.0M
2021-04-06 6.10 6.14 5.82 5.87 0.0M
2021-04-05 5.98 6.14 5.93 6.10 0.0M
2021-04-01 5.84 5.99 5.84 5.98 0.0M
2021-03-31 5.80 5.83 5.79 5.80 0.0M
2021-03-30 5.69 5.72 5.66 5.66 0.0M
2021-03-29 5.79 5.80 5.75 5.78 0.0M
2021-03-26 5.60 5.87 5.60 5.77 0.0M
2021-03-25 5.60 5.75 5.58 5.61 0.0M
2021-03-24 5.70 5.84 5.69 5.69 0.0M
2021-03-23 5.80 5.82 5.66 5.68 0.0M
2021-03-22 5.90 5.93 5.85 5.92 0.0M
2021-03-19 5.80 6.01 5.78 5.99 0.0M
2021-03-18 6.11 6.11 5.89 5.89 0.0M
2021-03-17 6.00 6.24 6.00 6.19 0.0M
2021-03-16 6.04 6.13 6.03 6.10 0.0M
2021-03-15 6.07 6.16 6.03 6.14 0.0M
2021-03-12 6.13 6.15 6.05 6.05 0.0M
2021-03-11 6.10 6.13 6.08 6.13 0.0M
2021-03-10 6.14 6.15 6.07 6.08 0.0M
2021-03-09 6.12 6.17 6.08 6.08 0.0M
2021-03-08 6.31 6.31 6.00 6.01 0.0M
2021-03-05 6.00 6.34 6.00 6.10 0.0M
2021-03-04 5.73 5.87 5.63 5.72 0.0M
2021-03-03 5.62 5.78 5.62 5.78 0.0M
2021-03-02 5.51 5.69 5.50 5.61 0.0M
2021-03-01 5.41 5.59 5.41 5.49 0.0M
2021-02-26 5.47 5.49 5.30 5.41 0.0M
2021-02-25 5.86 5.86 5.52 5.53 0.0M
2021-02-24 5.61 5.88 5.61 5.85 0.0M
2021-02-23 5.46 5.50 5.29 5.50 0.1M
2021-02-22 5.34 5.50 5.34 5.46 0.0M
2021-02-19 5.38 5.44 5.36 5.36 0.0M
2021-02-18 5.25 5.28 5.18 5.28 0.0M
2021-02-17 5.43 5.43 5.05 5.18 0.0M
2021-02-16 4.69 5.22 4.69 5.17 0.1M
2021-02-12 4.79 4.91 4.77 4.91 0.0M
2021-02-11 4.83 4.84 4.80 4.80 0.0M
2021-02-10 4.79 4.86 4.76 4.80 0.0M
2021-02-09 4.80 4.80 4.69 4.76 0.0M
2021-02-08 4.88 4.96 4.81 4.81 0.0M
2021-02-05 4.59 4.74 4.59 4.72 0.0M
2021-02-04 4.57 4.58 4.43 4.57 0.0M
2021-02-03 4.53 4.57 4.53 4.57 0.0M
2021-02-02 4.60 4.63 4.46 4.49 0.0M
2021-02-01 4.37 4.54 4.35 4.44 0.0M
2021-01-29 4.50 4.50 4.26 4.29 0.0M
2021-01-28 4.31 4.42 4.31 4.41 0.0M
2021-01-27 4.28 4.45 4.25 4.38 0.0M
2021-01-26 4.51 4.51 4.41 4.41 0.0M
2021-01-25 4.45 4.49 4.40 4.45 0.0M
2021-01-22 4.56 4.56 4.50 4.50 0.0M
2021-01-21 4.72 4.74 4.70 4.74 0.0M
2021-01-20 4.71 4.76 4.70 4.75 0.0M
2021-01-19 4.90 4.90 4.65 4.69 0.0M
2021-01-15 4.81 4.82 4.74 4.76 0.0M
2021-01-14 4.70 4.99 4.69 4.99 0.0M
2021-01-13 4.67 4.72 4.64 4.72 0.0M
2021-01-12 4.39 4.73 4.39 4.73 0.0M
2021-01-11 4.34 4.39 4.34 4.37 0.0M
2021-01-08 4.43 4.45 4.38 4.39 0.0M
2021-01-07 4.42 4.43 4.40 4.42 0.0M
2021-01-06 4.34 4.47 4.29 4.36 0.0M
2021-01-05 4.22 4.36 4.22 4.36 0.0M
2021-01-04 4.15 4.22 4.09 4.09 0.0M