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 31, 2018 0.0296 0.0296 0.0296 0 +0.00(+0.68%)
Aug 30, 2018 0.0250 0.0294 0.0250 0.0294 282,000 +0.00(+11.79%)
Aug 29, 2018 0.0294 0.0294 0.0263 0.0263 188,006 -0.00(-7.72%)
Aug 28, 2018 0.0273 0.0285 0.0273 0.0285 22,000 +0.00(+1.06%)
Aug 27, 2018 0.0260 0.0294 0.0260 0.0282 802,448 +0.00(+8.46%)
Aug 24, 2018 0.0260 0.0260 0.0225 0.0260 122,800 -0.00(-5.11%)
Aug 23, 2018 0.0227 0.0274 0.0227 0.0274 38,795 +0.00(+20.70%)
Aug 22, 2018 0.0212 0.0227 0.0212 0.0227 26,300 -0.00(-0.44%)
Aug 21, 2018 0.0231 0.0237 0.0218 0.0228 298,806 -0.00(-3.80%)
Aug 20, 2018 0.0270 0.0270 0.0212 0.0237 258,315 -0.00(-12.22%)
Aug 17, 2018 0.0270 0.0270 0.0255 0.0270 42,500 +0.00(+18.94%)
Aug 16, 2018 0.0250 0.0269 0.0215 0.0227 264,138 -0.00(-16.85%)
Aug 15, 2018 0.0275 0.0275 0.0223 0.0273 385,061 -0.00(-2.50%)
Aug 14, 2018 0.0278 0.0280 0.0278 0.0280 22,000 +0.00(+1.45%)
Aug 13, 2018 0.0238 0.0276 0.0217 0.0276 105,000 +0.00(+5.34%)
Aug 10, 2018 0.0284 0.0284 0.0262 0.0262 11,900 -0.00(-2.96%)
Aug 09, 2018 0.0274 0.0285 0.0270 0.0270 74,609 -0.00(-1.82%)
Aug 08, 2018 0.0245 0.0277 0.0232 0.0275 109,100 +0.00(+1.85%)
Aug 07, 2018 0.0222 0.0270 0.0184 0.0270 193,402 +0.00(+7.57%)
Aug 06, 2018 0.0248 0.0270 0.0248 0.0251 126,367 +0.00(+1.21%)
Aug 03, 2018 0.0234 0.0248 0.0211 0.0248 266,200 +0.00(+0.40%)
Aug 02, 2018 0.0276 0.0279 0.0233 0.0247 300,488 -0.00(-9.85%)
Aug 01, 2018 0.0299 0.0299 0.0250 0.0274 79,125 -0.00(-1.44%)
Jul 31, 2018 0.0281 0.0295 0.0246 0.0278 220,941 -0.00(-5.44%)
Jul 30, 2018 0.0281 0.0295 0.0281 0.0294 809,551 +0.00(+5.00%)
Jul 27, 2018 0.0210 0.0281 0.0210 0.0280 218,900 +0.01(+28.44%)
Jul 26, 2018 0.0236 0.0236 0.0190 0.0218 337,202 -0.00(-13.15%)
Jul 25, 2018 0.0265 0.0281 0.0235 0.0251 385,810 -0.00(-5.28%)
Jul 24, 2018 0.0250 0.0265 0.0250 0.0265 372,659 +0.00(+3.11%)
Jul 23, 2018 0.0256 0.0257 0.0255 0.0257 242,225 +0.00(+7.08%)
Jul 20, 2018 0.0260 0.0260 0.0219 0.0240 246,600 +0.00(+1.69%)
Jul 19, 2018 0.0245 0.0260 0.0231 0.0236 214,797 -0.00(-9.23%)
Jul 18, 2018 0.0265 0.0288 0.0230 0.0260 474,199 -0.00(-7.14%)
Jul 17, 2018 0.0290 0.0290 0.0251 0.0280 179,028 -0.00(-3.45%)
Jul 16, 2018 0.0279 0.0290 0.0241 0.0290 168,966 +0.00(+5.45%)
Jul 13, 2018 0.0275 0.0280 0.0250 0.0275 362,322 -0.00(-1.79%)
Jul 12, 2018 0.0280 0.0280 0.0280 0.0280 161,212 +0.00(+0.00%)
Jul 11, 2018 0.0250 0.0280 0.0205 0.0280 706,282 +0.00(+19.15%)
Jul 10, 2018 0.0210 0.0235 0.0206 0.0235 148,443 +0.00(+11.90%)
Jul 09, 2018 0.0175 0.0210 0.0175 0.0210 1,137,634 +0.00(+2.44%)
Jul 06, 2018 0.0209 0.0209 0.0205 0.0205 11,260 +0.00(+23.35%)
Jul 05, 2018 0.0210 0.0210 0.0166 0.0166 218,968 -0.00(-20.86%)
Jul 03, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jul 02, 2018 0.0187 0.0210 0.0187 0.0210 220,350 +0.00(+11.11%)
Jun 29, 2018 0.0180 0.0190 0.0158 0.0189 570,627 -0.00(-4.06%)
Jun 28, 2018 0.0197 0.0197 0.0197 0.0197 11,000 +0.00(+17.12%)
Jun 27, 2018 0.0195 0.0198 0.0151 0.0168 151,342 -0.00(-11.01%)
Jun 26, 2018 0.0151 0.0191 0.0151 0.0189 39,048 +0.00(+21.15%)
Jun 25, 2018 0.0180 0.0190 0.0156 0.0156 454,504 -0.00(-19.17%)
Jun 22, 2018 0.0140 0.0199 0.0140 0.0193 659,509 +0.00(+3.93%)
Jun 21, 2018 0.0160 0.0187 0.0140 0.0186 1,357,895 +0.00(+16.28%)
Jun 20, 2018 0.0148 0.0160 0.0148 0.0160 184,300 +0.00(+7.18%)
Jun 19, 2018 0.0160 0.0160 0.0126 0.0149 187,758 +0.00(+2.76%)
Jun 18, 2018 0.0150 0.0174 0.0132 0.0145 936,000 +0.00(+0.00%)
Jun 14, 2018 0.0145 0.0145 0.0145 0 +0.00(+16.00%)
Jun 13, 2018 0.0145 0.0150 0.0125 0.0125 505,000 -0.00(-10.71%)
Jun 12, 2018 0.0134 0.0140 0.0134 0.0140 106,130 +0.00(+9.37%)
Jun 11, 2018 0.0128 0.0128 0.0128 0.0128 100,000 -0.00(-11.72%)
Jun 08, 2018 0.0150 0.0180 0.0131 0.0145 749,103 -0.00(-3.33%)
Jun 07, 2018 0.0150 0.0150 0.0150 0.0150 15,151 +0.00(+3.45%)
Jun 06, 2018 0.0147 0.0147 0.0112 0.0145 16,934 +0.00(+19.83%)
Jun 05, 2018 0.0120 0.0121 0.0116 0.0121 366,223 +0.00(+0.83%)
Jun 04, 2018 0.0123 0.0139 0.0120 0.0120 195,187 -0.00(-10.45%)
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.