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 (%)
Apr 30, 2020 0.1180 0.1248 0.1101 0.1245 178,013 +0.00(+3.75%)
Apr 29, 2020 0.1300 0.1300 0.1070 0.1200 278,259 +0.00(+0.00%)
Apr 28, 2020 0.1248 0.1248 0.1050 0.1200 87,567 -0.00(-1.48%)
Apr 27, 2020 0.1000 0.1300 0.1000 0.1218 320,389 +0.01(+10.23%)
Apr 24, 2020 0.1300 0.1300 0.1050 0.1105 532,700 +0.00(+2.13%)
Apr 23, 2020 0.1100 0.1148 0.0950 0.1082 422,160 +0.01(+10.41%)
Apr 22, 2020 0.0970 0.1000 0.0900 0.0980 211,586 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0989 0.0890 0.0980 115,010 +0.00(+3.70%)
Apr 20, 2020 0.1100 0.1171 0.0900 0.0945 246,830 -0.02(-14.86%)
Apr 17, 2020 0.1100 0.1193 0.1063 0.1110 237,000 +0.00(+0.91%)
Apr 16, 2020 0.0970 0.1100 0.0935 0.1100 53,697 +0.01(+4.86%)
Apr 15, 2020 0.1030 0.1050 0.0970 0.1049 114,480 +0.01(+10.42%)
Apr 14, 2020 0.0950 0.1030 0.0950 0.0950 109,840 -0.01(-7.77%)
Apr 13, 2020 0.1000 0.1030 0.0900 0.1030 72,268 +0.00(+0.00%)
Apr 09, 2020 0.0983 0.1050 0.0860 0.1030 141,200 +0.02(+17.98%)
Apr 08, 2020 0.1042 0.1042 0.0810 0.0873 27,662 -0.00(-1.91%)
Apr 07, 2020 0.0800 0.1047 0.0800 0.0890 112,617 -0.01(-5.32%)
Apr 06, 2020 0.0930 0.0940 0.0750 0.0940 74,561 +0.00(+2.40%)
Apr 03, 2020 0.1085 0.1085 0.0880 0.0918 39,400 -0.00(-3.37%)
Apr 02, 2020 0.1023 0.1023 0.0793 0.0950 138,968 +0.02(+31.76%)
Apr 01, 2020 0.0975 0.0975 0.0660 0.0721 65,826 -0.02(-21.03%)
Mar 31, 2020 0.0725 0.1100 0.0700 0.0913 545,307 +0.02(+30.43%)
Mar 30, 2020 0.0711 0.0711 0.0650 0.0700 288,581 -0.00(-1.55%)
Mar 27, 2020 0.0800 0.0800 0.0660 0.0711 174,800 +0.00(+3.04%)
Mar 26, 2020 0.0693 0.0693 0.0620 0.0690 131,945 -0.00(-0.43%)
Mar 25, 2020 0.0711 0.0711 0.0620 0.0693 111,365 -0.00(-1.56%)
Mar 24, 2020 0.0733 0.0746 0.0700 0.0704 581,928 +0.01(+13.55%)
Mar 23, 2020 0.0650 0.0890 0.0600 0.0620 899,119 -0.03(-31.03%)
Mar 20, 2020 0.0880 0.0899 0.0703 0.0899 175,800 +0.00(+5.76%)
Mar 19, 2020 0.0925 0.0950 0.0670 0.0850 324,253 -0.01(-7.31%)
Mar 18, 2020 0.1200 0.1200 0.0710 0.0917 453,453 -0.03(-22.29%)
Mar 17, 2020 0.1155 0.1410 0.1155 0.1180 294,669 -0.00(-1.67%)
Mar 16, 2020 0.1500 0.1500 0.1080 0.1200 399,912 -0.02(-14.89%)
Mar 13, 2020 0.1540 0.1680 0.1410 0.1410 183,900 -0.01(-6.06%)
Mar 12, 2020 0.1361 0.1540 0.1266 0.1501 343,449 +0.01(+6.45%)
Mar 11, 2020 0.1440 0.1500 0.1250 0.1410 655,031 -0.02(-10.70%)
Mar 10, 2020 0.1925 0.1980 0.1330 0.1579 607,267 -0.02(-9.25%)
Mar 09, 2020 0.1925 0.2100 0.1600 0.1740 426,956 -0.03(-13.00%)
Mar 06, 2020 0.1799 0.2100 0.1700 0.2000 747,300 +0.04(+21.21%)
Mar 05, 2020 0.1440 0.1675 0.1320 0.1650 363,050 +0.02(+11.49%)
Mar 04, 2020 0.1500 0.1588 0.1200 0.1480 487,350 +0.00(+2.35%)
Mar 03, 2020 0.1500 0.1600 0.1230 0.1446 737,542 -0.01(-3.60%)
Mar 02, 2020 0.1800 0.1800 0.1090 0.1500 1,339,067 -0.03(-16.67%)
Feb 28, 2020 0.1601 0.2000 0.1600 0.1800 707,600 -0.01(-5.26%)
Feb 27, 2020 0.2400 0.2400 0.1510 0.1900 1,109,761 -0.05(-20.83%)
Feb 26, 2020 0.2737 0.3790 0.2001 0.2400 1,903,810 -0.03(-12.47%)
Feb 25, 2020 0.2350 0.3300 0.2300 0.2742 1,236,319 +0.04(+19.22%)
Feb 24, 2020 0.2495 0.2500 0.1940 0.2300 495,307 -0.02(-6.88%)
Feb 21, 2020 0.2170 0.2749 0.1725 0.2470 2,858,300 +0.04(+19.32%)
Feb 20, 2020 0.2410 0.2899 0.1655 0.2070 2,532,789 -0.04(-17.20%)
Feb 19, 2020 0.4300 0.5630 0.2180 0.2500 7,569,412 -0.18(-41.52%)
Feb 18, 2020 0.1400 0.4400 0.1400 0.4275 5,544,218 +0.26(+148.84%)
Feb 14, 2020 0.1500 0.1740 0.1406 0.1718 1,383,900 +0.03(+21.84%)
Feb 13, 2020 0.1288 0.1580 0.1235 0.1410 2,806,822 +0.02(+13.89%)
Feb 12, 2020 0.0690 0.1300 0.0690 0.1238 2,117,503 +0.06(+106.68%)
Feb 11, 2020 0.0700 0.0700 0.0480 0.0599 830,001 -0.01(-11.91%)
Feb 10, 2020 0.0574 0.0697 0.0500 0.0680 1,709,189 +0.02(+41.67%)
Feb 07, 2020 0.0380 0.0573 0.0280 0.0480 1,015,500 +0.02(+77.78%)
Feb 06, 2020 0.0300 0.0390 0.0255 0.0270 17,198 -0.01(-20.59%)
Feb 05, 2020 0.0330 0.0353 0.0300 0.0340 219,511 +0.00(+3.03%)
Feb 04, 2020 0.0369 0.0385 0.0323 0.0330 146,000 -0.00(-8.59%)
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.