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 (%)
Aug 03, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.56%)
Jul 31, 2020 0.0850 0.0880 0.0816 0.0848 145,000 -0.00(-3.64%)
Jul 30, 2020 0.0820 0.0880 0.0711 0.0880 101,223 +0.01(+10.00%)
Jul 29, 2020 0.0888 0.0890 0.0711 0.0800 39,759 -0.01(-10.11%)
Jul 28, 2020 0.0700 0.0890 0.0680 0.0890 369,225 +0.01(+15.58%)
Jul 27, 2020 0.0741 0.0770 0.0700 0.0770 136,285 +0.00(+2.67%)
Jul 24, 2020 0.0780 0.0780 0.0750 0.0750 91,100 -0.00(-3.23%)
Jul 23, 2020 0.0761 0.0794 0.0761 0.0775 40,895 -0.00(-1.90%)
Jul 22, 2020 0.0780 0.0800 0.0732 0.0790 17,915 +0.00(+3.95%)
Jul 21, 2020 0.0800 0.0800 0.0760 0.0760 32,694 -0.00(-5.00%)
Jul 20, 2020 0.0793 0.0815 0.0711 0.0800 431,377 -0.00(-2.44%)
Jul 17, 2020 0.0752 0.0820 0.0752 0.0820 28,000 +0.00(+2.50%)
Jul 16, 2020 0.0850 0.0850 0.0755 0.0800 18,498 -0.00(-1.84%)
Jul 15, 2020 0.0800 0.0863 0.0750 0.0815 238,717 -0.00(-2.98%)
Jul 14, 2020 0.0791 0.0899 0.0700 0.0840 178,092 +0.02(+22.63%)
Jul 13, 2020 0.0860 0.0860 0.0651 0.0685 427,028 -0.01(-16.26%)
Jul 10, 2020 0.0950 0.0950 0.0800 0.0818 86,800 -0.00(-4.88%)
Jul 09, 2020 0.0950 0.0997 0.0850 0.0860 257,972 -0.01(-7.33%)
Jul 08, 2020 0.0777 0.0999 0.0770 0.0928 701,772 +0.02(+20.36%)
Jul 07, 2020 0.0750 0.0790 0.0740 0.0771 176,393 +0.00(+2.80%)
Jul 06, 2020 0.0689 0.0750 0.0600 0.0750 520,044 -0.00(-3.23%)
Jul 02, 2020 0.0640 0.0790 0.0640 0.0775 64,700 -0.00(-0.64%)
Jul 01, 2020 0.0763 0.0800 0.0650 0.0780 131,949 +0.00(+0.91%)
Jun 30, 2020 0.0690 0.0773 0.0690 0.0773 114,506 +0.01(+10.59%)
Jun 29, 2020 0.0706 0.0706 0.0640 0.0699 225,907 -0.00(-0.71%)
Jun 26, 2020 0.0690 0.0732 0.0620 0.0704 295,500 -0.00(-3.96%)
Jun 25, 2020 0.0725 0.0750 0.0676 0.0733 223,610 +0.00(+1.10%)
Jun 24, 2020 0.0775 0.0775 0.0650 0.0725 424,914 +0.00(+3.57%)
Jun 23, 2020 0.0748 0.0850 0.0680 0.0700 660,524 -0.00(-6.29%)
Jun 22, 2020 0.0770 0.0770 0.0680 0.0747 152,081 -0.00(-4.11%)
Jun 19, 2020 0.0755 0.0839 0.0755 0.0779 160,900 -0.00(-4.88%)
Jun 18, 2020 0.0850 0.0850 0.0600 0.0819 194,860 -0.00(-3.65%)
Jun 17, 2020 0.0850 0.0850 0.0758 0.0850 67,676 +0.00(+0.00%)
Jun 16, 2020 0.0702 0.0850 0.0689 0.0850 444,635 +0.01(+21.08%)
Jun 15, 2020 0.0710 0.0760 0.0501 0.0702 422,209 -0.01(-12.03%)
Jun 12, 2020 0.0870 0.0870 0.0699 0.0798 248,700 -0.00(-3.27%)
Jun 11, 2020 0.0760 0.0879 0.0760 0.0825 133,691 -0.01(-8.23%)
Jun 10, 2020 0.0959 0.0959 0.0700 0.0899 293,609 -0.00(-1.96%)
Jun 09, 2020 0.0968 0.0968 0.0855 0.0917 28,003 +0.00(+1.89%)
Jun 08, 2020 0.0928 0.0968 0.0877 0.0900 9,124 +0.00(+0.00%)
Jun 05, 2020 0.0980 0.0989 0.0854 0.0900 119,400 +0.00(+0.00%)
Jun 04, 2020 0.0975 0.1000 0.0852 0.0900 352,668 +0.00(+0.00%)
Jun 03, 2020 0.0999 0.1019 0.0900 0.0900 28,422 -0.01(-10.00%)
Jun 02, 2020 0.1040 0.1050 0.0900 0.1000 55,125 +0.01(+9.89%)
Jun 01, 2020 0.0900 0.1015 0.0900 0.0910 63,817 -0.00(-3.19%)
May 29, 2020 0.0900 0.1040 0.0900 0.0940 55,100 -0.01(-13.36%)
May 28, 2020 0.1000 0.1085 0.0915 0.1085 87,952 +0.01(+8.50%)
May 27, 2020 0.1085 0.1085 0.0920 0.1000 63,362 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.0930 0.1000 148,531 +0.00(+4.28%)
May 22, 2020 0.1085 0.1085 0.0900 0.0959 83,400 -0.00(-1.13%)
May 21, 2020 0.0960 0.1085 0.0900 0.0970 78,652 +0.00(+0.00%)
May 20, 2020 0.1000 0.1080 0.0900 0.0970 155,396 -0.00(-3.00%)
May 19, 2020 0.1000 0.1000 0.0900 0.1000 104,839 +0.00(+0.00%)
May 18, 2020 0.1000 0.1000 0.0930 0.1000 52,186 +0.00(+1.73%)
May 15, 2020 0.1085 0.1085 0.0930 0.0983 280,700 -0.01(-5.66%)
May 14, 2020 0.1099 0.1099 0.0960 0.1042 130,145 -0.00(-4.40%)
May 13, 2020 0.1099 0.1099 0.0990 0.1090 231,665 +0.01(+14.74%)
May 12, 2020 0.1050 0.1099 0.0950 0.0950 135,881 -0.01(-9.52%)
May 11, 2020 0.1025 0.1050 0.1000 0.1050 41,304 +0.00(+0.00%)
May 08, 2020 0.1000 0.1099 0.0940 0.1050 414,100 +0.00(+1.16%)
May 07, 2020 0.1080 0.1080 0.1020 0.1038 144,675 -0.01(-9.66%)
May 06, 2020 0.1050 0.1149 0.1050 0.1149 116,746 -0.00(-4.09%)
May 05, 2020 0.1215 0.1215 0.1050 0.1198 257,044 -0.00(-1.80%)
May 04, 2020 0.1082 0.1220 0.1054 0.1220 107,915 +0.01(+6.27%)
May 01, 2020 0.1190 0.1219 0.1050 0.1148 205,800 -0.01(-7.79%)
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%)
Feb 03, 2020 0.0410 0.0410 0.0300 0.0361 1,127,088 -0.01(-27.51%)
Jan 31, 2020 0.0500 0.0500 0.0410 0.0498 223,000 -0.00(-0.40%)
Jan 30, 2020 0.0510 0.0510 0.0450 0.0500 71,021 -0.00(-5.48%)
Jan 29, 2020 0.0529 0.0529 0.0529 0.0529 2,500 -0.00(-0.19%)
Jan 28, 2020 0.0411 0.0530 0.0410 0.0530 46,000 -0.00(-7.02%)
Jan 24, 2020 0.0570 0.0570 0.0570 0 +0.01(+20.00%)
Jan 23, 2020 0.0555 0.0555 0.0475 0.0475 112,101 -0.01(-20.83%)
Jan 22, 2020 0.0512 0.0600 0.0512 0.0600 33,350 +0.00(+4.90%)
Jan 21, 2020 0.0534 0.0579 0.0515 0.0572 22,000 -0.00(-2.05%)
Jan 17, 2020 0.0578 0.0584 0.0578 0.0584 18,200 -0.00(-1.18%)
Jan 16, 2020 0.0511 0.0600 0.0511 0.0591 56,015 -0.00(-7.51%)
Jan 15, 2020 0.0639 0.0639 0.0639 0.0639 3,800 -0.00(-1.54%)
Jan 14, 2020 0.0649 0.0649 0.0649 43 +0.00(+0.00%)
Jan 13, 2020 0.0620 0.0649 0.0620 0.0649 26,000 +0.00(+3.02%)
Jan 10, 2020 0.0630 0.0630 0.0630 0.0630 1,500 +0.01(+14.55%)
Jan 09, 2020 0.0470 0.0590 0.0470 0.0550 40,900 +0.01(+14.58%)
Jan 08, 2020 0.0649 0.0649 0.0480 0.0480 1,503 -0.01(-23.08%)
Jan 07, 2020 0.0460 0.0624 0.0460 0.0624 6,100 +0.00(+0.81%)
Jan 06, 2020 0.0472 0.0629 0.0451 0.0619 7,141 -0.01(-7.47%)
Jan 03, 2020 0.0500 0.0669 0.0500 0.0669 13,300 +0.00(+1.36%)
Jan 02, 2020 0.0670 0.0670 0.0660 0.0660 5,000 +0.01(+20.00%)
Dec 31, 2019 0.0705 0.0705 0.0480 0.0550 129,600 -0.01(-20.29%)
Dec 30, 2019 0.0440 0.0690 0.0440 0.0690 5,845 +0.01(+7.81%)
Dec 27, 2019 0.0500 0.0640 0.0450 0.0640 195,800 -0.00(-1.39%)
Dec 26, 2019 0.0521 0.0650 0.0510 0.0649 64,310 +0.01(+21.54%)
Dec 24, 2019 0.0660 0.0660 0.0520 0.0534 13,900 -0.01(-15.24%)
Dec 23, 2019 0.0685 0.0685 0.0526 0.0630 20,201 +0.00(+6.78%)
Dec 20, 2019 0.0640 0.0640 0.0510 0.0590 116,600 -0.01(-7.81%)
Dec 19, 2019 0.0525 0.0640 0.0520 0.0640 133,000 +0.00(+0.00%)
Dec 18, 2019 0.0640 0.0640 0.0640 0.0640 2,900 +0.00(+0.47%)
Dec 17, 2019 0.0591 0.0670 0.0540 0.0637 401,762 +0.00(+6.17%)
Dec 16, 2019 0.0591 0.0600 0.0591 0.0600 142,252 -0.01(-14.29%)
Dec 13, 2019 0.0742 0.0742 0.0700 0.0700 5,300 +0.01(+12.90%)
Dec 12, 2019 0.0602 0.0700 0.0600 0.0620 148,750 -0.00(-6.91%)
Dec 11, 2019 0.0600 0.0730 0.0600 0.0666 190,558 -0.01(-10.00%)
Dec 10, 2019 0.0610 0.0740 0.0610 0.0740 66,400 +0.01(+21.11%)
Dec 09, 2019 0.0651 0.0850 0.0600 0.0611 238,032 -0.03(-32.11%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-9.09%)
Dec 05, 2019 0.0710 0.0990 0.0710 0.0990 30,319 +0.02(+32.00%)
Dec 04, 2019 0.0850 0.0850 0.0750 0.0750 31,263 -0.01(-10.71%)
Dec 03, 2019 0.0850 0.0850 0.0745 0.0840 30,118 -0.01(-6.67%)
Dec 02, 2019 0.0720 0.0900 0.0610 0.0900 265,700 -0.02(-16.67%)
Nov 27, 2019 0.1080 0.1080 0.1080 0 -0.01(-5.26%)
Nov 26, 2019 0.0711 0.1140 0.0601 0.1140 191,432 +0.02(+26.67%)
Nov 25, 2019 0.0800 0.0900 0.0800 0.0900 74,515 +0.00(+0.22%)
Nov 22, 2019 0.0898 0.0898 0.0898 0.0898 600 -0.00(-0.22%)
Nov 21, 2019 0.0910 0.0910 0.0900 0.0900 19,554 +0.01(+7.14%)
Nov 20, 2019 0.0720 0.0940 0.0720 0.0840 17,056 -0.01(-10.64%)
Nov 19, 2019 0.0581 0.0940 0.0581 0.0940 33,367 -0.00(-4.57%)
Nov 18, 2019 0.0983 0.0985 0.0720 0.0985 6,660 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1150 0.0900 0.0985 207,700 -0.00(-1.50%)
Nov 14, 2019 0.1085 0.1085 0.0850 0.1000 107,019 +0.00(+0.00%)
Nov 13, 2019 0.0900 0.1000 0.0620 0.1000 111,426 +0.01(+11.11%)
Nov 12, 2019 0.0900 0.0900 0.0840 0.0900 24,978 -0.00(-1.96%)
Nov 11, 2019 0.0800 0.0918 0.0630 0.0918 101,096 +0.01(+19.22%)
Nov 08, 2019 0.0650 0.0799 0.0650 0.0770 80,400 -0.01(-9.41%)
Nov 07, 2019 0.0700 0.0873 0.0621 0.0850 141,656 -0.00(-2.86%)
Nov 06, 2019 0.0615 0.0875 0.0615 0.0875 134,100 +0.00(+0.57%)
Nov 05, 2019 0.0900 0.0900 0.0600 0.0870 248,337 -0.00(-4.40%)
Nov 04, 2019 0.0919 0.0919 0.0900 0.0910 17,055 +0.00(+1.11%)
Nov 01, 2019 0.0730 0.0900 0.0730 0.0900 25,500 +0.02(+28.57%)
Oct 31, 2019 0.0700 0.0700 0.0620 0.0700 16,666 -0.00(-4.11%)
Oct 30, 2019 0.0641 0.0730 0.0631 0.0730 7,335 +0.00(+4.29%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 400 -0.00(-6.67%)
Oct 28, 2019 0.0640 0.0750 0.0640 0.0750 21,665 +0.01(+18.86%)
Oct 25, 2019 0.0700 0.0780 0.0631 0.0631 28,000 -0.01(-19.10%)
Oct 24, 2019 0.0640 0.0800 0.0640 0.0780 10,900 +0.01(+11.43%)
Oct 23, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Oct 22, 2019 0.0750 0.0750 0.0700 0.0700 1,200 +0.00(+0.00%)
Oct 21, 2019 0.0845 0.0845 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 18, 2019 0.0603 0.0730 0.0603 0.0700 22,800 -0.00(-4.11%)
Oct 17, 2019 0.0835 0.0848 0.0600 0.0730 123,300 +0.00(+6.57%)
Oct 16, 2019 0.0760 0.0760 0.0685 0.0685 1,650 +0.00(+7.03%)
Oct 15, 2019 0.0655 0.0655 0.0640 0.0640 20,000 -0.01(-18.99%)
Oct 14, 2019 0.0700 0.0790 0.0700 0.0790 60,425 -0.00(-1.25%)
Oct 11, 2019 0.0920 0.0920 0.0700 0.0800 70,200 -0.00(-4.76%)
Oct 10, 2019 0.0995 0.0995 0.0710 0.0840 60,668 -0.00(-1.18%)
Oct 08, 2019 0.0850 0.0850 0.0850 0 +0.01(+18.06%)
Oct 07, 2019 0.0716 0.0850 0.0716 0.0720 36,774 -0.02(-18.18%)
Oct 04, 2019 0.0780 0.0880 0.0780 0.0880 25,400 +0.01(+12.82%)
Oct 03, 2019 0.0780 0.0780 0.0780 0.0780 51,100 -0.01(-15.13%)
Oct 02, 2019 0.0780 0.0919 0.0780 0.0919 415 +0.01(+14.87%)
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.