Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franchise Hlds Intl (OP: FNHI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0167 0.0192 0.0167 0.0192 292,957 +0.00(+0.16%)
Feb 27, 2018 0.0193 0.0193 0.0192 0.0192 8,600 +0.00(+12.76%)
Feb 26, 2018 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-11.92%)
Feb 23, 2018 0.0178 0.0193 0.0178 0.0193 11,700 +0.00(+7.22%)
Feb 22, 2018 0.0174 0.0174 0.0174 0.0180 75,000 +0.00(+19.21%)
Feb 21, 2018 0.0176 0.0194 0.0151 0.0151 929,358 -0.00(-14.20%)
Feb 20, 2018 0.0214 0.0215 0.0176 0.0176 655,764 -0.00(-14.15%)
Feb 16, 2018 0.0205 0.0205 0.0205 0 -0.00(-18.00%)
Feb 15, 2018 0.0195 0.0250 0.0180 0.0250 3,272,454 +0.01(+28.87%)
Feb 14, 2018 0.0155 0.0225 0.0153 0.0194 2,120,697 +0.01(+37.59%)
Feb 13, 2018 0.0136 0.0150 0.0135 0.0141 121,180 +0.00(+4.44%)
Feb 12, 2018 0.0149 0.0153 0.0135 0.0135 90,575 -0.00(-9.40%)
Feb 09, 2018 0.0150 0.0163 0.0135 0.0149 415,009 -0.00(-0.67%)
Feb 08, 2018 0.0164 0.0164 0.0147 0.0150 144,500 +0.00(+0.67%)
Feb 07, 2018 0.0131 0.0149 0.0131 0.0149 121,766 +0.00(+13.74%)
Feb 06, 2018 0.0135 0.0135 0.0131 0.0131 425,000 -0.00(-3.68%)
Feb 05, 2018 0.0145 0.0131 0.0136 1,153,470 -0.00(-6.21%)
Feb 02, 2018 0.0150 0.0150 0.0126 0.0145 2,718,222 -0.00(-0.68%)
Feb 01, 2018 0.0146 0.0148 0.0144 0.0146 462,852 -0.00(-9.99%)
Jan 31, 2018 0.0146 0.0164 0.0145 0.0162 238,102 +0.00(+15.86%)
Jan 30, 2018 0.0175 0.0175 0.0140 0.0140 208,382 -0.00(-20.00%)
Jan 29, 2018 0.0153 0.0175 0.0153 0.0175 561,342 -0.00(-7.89%)
Jan 25, 2018 0.0190 0.0190 0.0190 0 -0.00(-3.55%)
Jan 24, 2018 0.0180 0.0200 0.0151 0.0197 598,031 +0.00(+9.44%)
Jan 23, 2018 0.0160 0.0180 0.0158 0.0180 297,576 +0.00(+12.50%)
Jan 22, 2018 0.0150 0.0160 0.0150 0.0160 795,370 +0.00(+6.67%)
Jan 19, 2018 0.0140 0.0150 0.0131 0.0150 168,000 -0.00(-6.25%)
Jan 18, 2018 0.0145 0.0160 0.0140 0.0160 1,522,188 +0.00(+6.67%)
Jan 17, 2018 0.0146 0.0150 0.0141 0.0150 70,000 +0.00(+1.56%)
Jan 16, 2018 0.0148 0.0168 0.0148 0.0148 1,160,679 +0.00(+4.75%)
Jan 12, 2018 0.0141 0.0141 0.0141 0 +0.00(+0.71%)
Jan 11, 2018 0.0122 0.0140 0.0122 0.0140 607,145 +0.00(+6.87%)
Jan 10, 2018 0.0139 0.0139 0.0131 0.0131 171,977 -0.00(-11.49%)
Jan 09, 2018 0.0150 0.0150 0.0121 0.0148 548,600 +0.00(+5.71%)
Jan 08, 2018 0.0145 0.0150 0.0140 0.0140 475,000 -0.00(-4.37%)
Jan 05, 2018 0.0141 0.0150 0.0141 0.0146 392,000 -0.00(-7.92%)
Jan 04, 2018 0.0149 0.0159 0.0141 0.0159 179,000 +0.00(+0.63%)
Jan 03, 2018 0.0160 0.0160 0.0137 0.0158 80,200 -0.00(-1.25%)
Jan 02, 2018 0.0140 0.0160 0.0139 0.0160 67,163 +0.00(+15.11%)
Dec 29, 2017 0.0139 0.0139 0.0139 0 -0.00(-15.71%)
Dec 28, 2017 0.0146 0.0167 0.0146 0.0165 134,238 -0.00(-1.85%)
Dec 27, 2017 0.0165 0.0170 0.0163 0.0168 398,790 +0.00(+5.00%)
Dec 26, 2017 0.0160 0.0165 0.0160 0.0160 49,000 +0.00(+0.00%)
Dec 22, 2017 0.0147 0.0165 0.0138 0.0160 364,000 -0.00(-3.03%)
Dec 21, 2017 0.0150 0.0170 0.0150 0.0165 242,160 +0.00(+10.74%)
Dec 20, 2017 0.0152 0.0154 0.0139 0.0149 762,445 -0.00(-3.81%)
Dec 19, 2017 0.0175 0.0175 0.0139 0.0155 833,615 -0.00(-8.88%)
Dec 18, 2017 0.0151 0.0199 0.0151 0.0170 232,229 +0.00(+7.59%)
Dec 15, 2017 0.0160 0.0160 0.0120 0.0158 1,285,060 -0.00(-11.47%)
Dec 14, 2017 0.0161 0.0178 0.0160 0.0178 120,380 +0.00(+0.00%)
Dec 13, 2017 0.0178 0.0182 0.0160 0.0178 180,385 -0.00(-5.42%)
Dec 12, 2017 0.0180 0.0189 0.0165 0.0189 505,750 +0.00(+5.42%)
Dec 11, 2017 0.0229 0.0229 0.0179 0.0179 849,686 -0.01(-21.83%)
Dec 08, 2017 0.0185 0.0230 0.0182 0.0229 199,988 +0.00(+23.78%)
Dec 07, 2017 0.0171 0.0185 0.0171 0.0185 355,323 +0.00(+14.20%)
Dec 06, 2017 0.0193 0.0193 0.0162 0.0162 120,000 -0.00(-5.26%)
Dec 05, 2017 0.0190 0.0190 0.0170 0.0171 222,512 -0.00(-7.57%)
Dec 04, 2017 0.0200 0.0200 0.0168 0.0185 536,154 +0.00(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.