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 (%)
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%)
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.