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 (%)
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%)
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.