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 28, 2017 0.0400 0.0400 0.0360 0.0399 835,387 +0.00(+1.94%)
Apr 27, 2017 0.0369 0.0425 0.0360 0.0391 1,815,505 +0.00(+6.07%)
Apr 26, 2017 0.0324 0.0369 0.0324 0.0369 284,751 +0.00(+2.79%)
Apr 25, 2017 0.0358 0.0370 0.0302 0.0359 678,251 +0.00(+13.61%)
Apr 24, 2017 0.0323 0.0323 0.0295 0.0316 718,335 -0.00(-8.03%)
Apr 21, 2017 0.0350 0.0350 0.0287 0.0344 785,268 +0.00(+2.87%)
Apr 20, 2017 0.0365 0.0365 0.0334 0.0334 166,700 -0.00(-4.57%)
Apr 19, 2017 0.0390 0.0390 0.0332 0.0350 755,046 -0.00(-12.50%)
Apr 18, 2017 0.0369 0.0400 0.0302 0.0400 2,192,024 +0.00(+8.40%)
Apr 17, 2017 0.0380 0.0390 0.0312 0.0369 1,398,911 -0.00(-3.75%)
Apr 13, 2017 0.0447 0.0447 0.0377 0.0383 539,452 -0.01(-12.87%)
Apr 12, 2017 0.0411 0.0464 0.0390 0.0440 2,655,637 +0.00(+7.32%)
Apr 11, 2017 0.0360 0.0410 0.0345 0.0410 2,145,065 +0.01(+21.27%)
Apr 10, 2017 0.0371 0.0412 0.0338 0.0338 619,843 -0.00(-8.87%)
Apr 07, 2017 0.0381 0.0394 0.0360 0.0371 484,950 -0.00(-5.84%)
Apr 06, 2017 0.0396 0.0414 0.0360 0.0394 1,141,781 +0.00(+3.68%)
Apr 05, 2017 0.0420 0.0420 0.0376 0.0380 960,158 -0.00(-10.59%)
Apr 04, 2017 0.0450 0.0450 0.0400 0.0425 758,396 -0.00(-2.97%)
Apr 03, 2017 0.0410 0.0470 0.0397 0.0438 2,396,005 +0.00(+3.79%)
Mar 31, 2017 0.0400 0.0470 0.0389 0.0422 1,638,969 +0.00(+5.50%)
Mar 30, 2017 0.0443 0.0458 0.0390 0.0400 1,536,705 -0.00(-9.71%)
Mar 29, 2017 0.0469 0.0469 0.0384 0.0443 2,101,334 -0.00(-5.54%)
Mar 28, 2017 0.0445 0.0498 0.0428 0.0469 1,447,168 -0.00(-4.29%)
Mar 27, 2017 0.0500 0.0500 0.0435 0.0490 388,793 +0.00(+0.00%)
Mar 24, 2017 0.0450 0.0497 0.0410 0.0490 1,265,807 +0.01(+11.36%)
Mar 23, 2017 0.0480 0.0480 0.0392 0.0440 1,380,885 -0.00(-5.38%)
Mar 22, 2017 0.0470 0.0480 0.0410 0.0465 1,920,224 -0.00(-4.91%)
Mar 21, 2017 0.0510 0.0530 0.0430 0.0489 1,621,253 -0.00(-4.12%)
Mar 20, 2017 0.0498 0.0544 0.0464 0.0510 2,342,669 +0.00(+3.24%)
Mar 17, 2017 0.0456 0.0540 0.0456 0.0494 2,892,736 +0.00(+2.92%)
Mar 16, 2017 0.0410 0.0500 0.0399 0.0480 3,982,034 +0.01(+12.94%)
Mar 15, 2017 0.0440 0.0440 0.0391 0.0425 2,400,860 -0.00(-3.95%)
Mar 14, 2017 0.0495 0.0495 0.0400 0.0442 4,399,980 -0.01(-10.43%)
Mar 13, 2017 0.0399 0.0498 0.0350 0.0494 3,805,799 +0.01(+23.50%)
Mar 10, 2017 0.0340 0.0403 0.0301 0.0400 4,495,361 +0.01(+17.65%)
Mar 09, 2017 0.0320 0.0340 0.0278 0.0340 5,107,352 +0.00(+3.03%)
Mar 08, 2017 0.0360 0.0380 0.0297 0.0330 3,464,809 -0.00(-10.81%)
Mar 07, 2017 0.0405 0.0471 0.0350 0.0370 6,960,047 -0.00(-7.50%)
Mar 06, 2017 0.0405 0.0410 0.0350 0.0400 2,215,856 +0.00(+2.04%)
Mar 03, 2017 0.0398 0.0460 0.0381 0.0392 7,004,324 +0.00(+8.89%)
Mar 02, 2017 0.0450 0.0452 0.0330 0.0360 5,747,633 -0.01(-20.00%)
Mar 01, 2017 0.0480 0.0481 0.0410 0.0450 3,623,348 -0.00(-7.98%)
Feb 28, 2017 0.0529 0.0529 0.0401 0.0489 6,293,721 -0.00(-3.36%)
Feb 27, 2017 0.0360 0.0574 0.0359 0.0506 14,786,314 +0.01(+20.19%)
Feb 24, 2017 0.0340 0.0449 0.0265 0.0421 26,725,168 +0.01(+20.29%)
Feb 23, 2017 0.0215 0.0357 0.0210 0.0350 24,278,328 +0.01(+52.17%)
Feb 22, 2017 0.0225 0.0259 0.0201 0.0230 10,362,819 +0.00(+4.55%)
Feb 21, 2017 0.0267 0.0290 0.0190 0.0220 19,746,024 -0.00(-12.00%)
Feb 17, 2017 0.0250 0.0250 0.0250 0 +0.01(+31.58%)
Feb 16, 2017 0.0115 0.0208 0.0102 0.0190 42,395,752 +0.01(+90.00%)
Feb 15, 2017 0.0070 0.0155 0.0070 0.0100 18,914,006 +0.00(+44.93%)
Feb 14, 2017 0.0080 0.0080 0.0061 0.0069 8,292,264 -0.00(-1.43%)
Feb 13, 2017 0.0088 0.0088 0.0069 0.0070 4,757,580 -0.00(-15.66%)
Feb 10, 2017 0.0090 0.0120 0.0067 0.0083 5,794,741 -0.00(-5.68%)
Feb 09, 2017 0.0100 0.0100 0.0088 0.0088 1,423,165 -0.00(-12.00%)
Feb 08, 2017 0.0127 0.0159 0.0088 0.0100 8,175,699 -0.00(-22.39%)
Feb 07, 2017 0.0080 0.0130 0.0070 0.0129 9,227,771 +0.01(+71.80%)
Feb 06, 2017 0.0067 0.0090 0.0058 0.0075 4,670,214 +0.00(+11.94%)
Feb 03, 2017 0.0071 0.0071 0.0067 0.0067 838,838 -0.00(-4.29%)
Feb 02, 2017 0.0075 0.0085 0.0067 0.0070 666,967 -0.00(-12.50%)
Feb 01, 2017 0.0095 0.0095 0.0066 0.0080 1,668,806 -0.00(-14.97%)
Jan 31, 2017 0.0101 0.0101 0.0080 0.0094 1,163,852 -0.00(-14.47%)
Jan 30, 2017 0.0140 0.0140 0.0102 0.0110 394,846 -0.00(-15.06%)
Jan 27, 2017 0.0140 0.0149 0.0110 0.0129 464,105 -0.00(-13.67%)
Jan 26, 2017 0.0190 0.0190 0.0140 0.0150 959,442 -0.00(-21.05%)
Jan 25, 2017 0.0149 0.0190 0.0135 0.0190 1,723,389 +0.00(+35.71%)
Jan 24, 2017 0.0580 0.0598 0.0140 0.0140 1,893,423 -0.02(-53.33%)
Jan 23, 2017 0.0160 0.0300 0.0150 0.0300 1,864,442 +0.01(+100.00%)
Jan 20, 2017 0.0141 0.0170 0.0100 0.0150 198,992 +0.00(+0.00%)
Jan 19, 2017 0.0150 0.0150 0.0110 0.0150 359,012 +0.00(+25.00%)
Jan 18, 2017 0.0100 0.0120 0.0100 0.0120 90,000 +0.00(+20.00%)
Jan 17, 2017 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 13, 2017 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Jan 12, 2017 0.0141 0.0141 0.0100 0.0101 293,333 -0.00(-28.37%)
Jan 11, 2017 0.0141 0.0141 0.0141 0.0141 2,900 -0.01(-37.31%)
Jan 09, 2017 0.0225 0.0225 0.0225 0 -0.01(-35.73%)
Dec 20, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 01, 2016 0.0211 0.0250 0.0211 0.0250 11,000 +0.01(+25.00%)
Nov 30, 2016 0.0160 0.0200 0.0160 0.0200 422,000 +0.00(+0.00%)
Nov 29, 2016 0.0168 0.0200 0.0159 0.0200 30,000 +0.00(+5.26%)
Nov 25, 2016 0.0190 0.0190 0.0190 0 +0.00(+13.30%)
Nov 23, 2016 0.0168 0.0168 0.0168 0 -0.03(-66.46%)
Nov 22, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Nov 04, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0 -0.07(-48.39%)
Oct 03, 2016 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 30, 2016 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 29, 2016 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 28, 2016 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 27, 2016 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 12, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 09, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 07, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 06, 2016 0.1500 0.1500 0.1500 0 -0.23(-60.53%)
Jun 03, 2016 0.1750 0.3800 0.1600 0.3800 11,500 +0.21(+117.14%)
Jun 02, 2016 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Jun 01, 2016 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
May 31, 2016 0.2100 0.4400 0.1600 0.1700 16,500 -0.27(-61.36%)
May 11, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
May 10, 2016 0.4000 0.4000 0.4000 0.4000 510 +0.18(+81.82%)
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.