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 (%)
Sep 29, 2017 0.0269 0.0270 0.0220 0.0255 627,540 +0.00(+6.25%)
Sep 28, 2017 0.0230 0.0267 0.0210 0.0240 1,897,732 +0.00(+14.29%)
Sep 27, 2017 0.0303 0.0303 0.0190 0.0210 2,778,625 -0.01(-31.82%)
Sep 26, 2017 0.0410 0.0410 0.0303 0.0308 2,565,607 -0.01(-23.00%)
Sep 25, 2017 0.0366 0.0437 0.0366 0.0400 2,392,297 +0.00(+11.11%)
Sep 22, 2017 0.0395 0.0395 0.0337 0.0360 439,749 -0.00(-6.49%)
Sep 21, 2017 0.0398 0.0425 0.0352 0.0385 760,577 -0.00(-2.92%)
Sep 20, 2017 0.0418 0.0440 0.0353 0.0397 1,236,848 -0.00(-6.68%)
Sep 19, 2017 0.0378 0.0453 0.0377 0.0425 2,286,517 +0.01(+20.74%)
Sep 18, 2017 0.0300 0.0352 0.0293 0.0352 160,900 +0.00(+6.67%)
Sep 15, 2017 0.0294 0.0330 0.0294 0.0330 78,516 +0.00(+10.59%)
Sep 14, 2017 0.0295 0.0306 0.0293 0.0298 191,750 -0.00(-3.43%)
Sep 13, 2017 0.0349 0.0349 0.0300 0.0309 391,953 -0.00(-11.71%)
Sep 12, 2017 0.0275 0.0353 0.0275 0.0350 781,500 +0.01(+19.45%)
Sep 11, 2017 0.0284 0.0293 0.0284 0.0293 194,740 +0.00(+6.55%)
Sep 08, 2017 0.0293 0.0293 0.0258 0.0275 285,700 -0.00(-7.47%)
Sep 07, 2017 0.0290 0.0300 0.0272 0.0297 85,489 -0.00(-0.93%)
Sep 06, 2017 0.0300 0.0300 0.0284 0.0300 216,893 -0.00(-5.96%)
Sep 05, 2017 0.0300 0.0320 0.0290 0.0319 87,554 +0.00(+6.33%)
Sep 01, 2017 0.0319 0.0330 0.0290 0.0300 187,834 +0.00(+0.00%)
Aug 31, 2017 0.0300 0.0319 0.0294 0.0300 266,441 -0.00(-7.41%)
Aug 30, 2017 0.0293 0.0324 0.0293 0.0324 68,065 +0.00(+8.00%)
Aug 29, 2017 0.0320 0.0361 0.0290 0.0300 780,751 +0.00(+0.00%)
Aug 28, 2017 0.0360 0.0380 0.0300 0.0300 748,023 -0.00(-9.37%)
Aug 25, 2017 0.0350 0.0383 0.0311 0.0331 1,700,252 -0.00(-2.65%)
Aug 24, 2017 0.0291 0.0368 0.0291 0.0340 1,311,407 +0.00(+0.59%)
Aug 23, 2017 0.0285 0.0340 0.0285 0.0338 383,961 +0.00(+12.67%)
Aug 22, 2017 0.0320 0.0349 0.0290 0.0300 1,735,802 -0.00(-6.25%)
Aug 21, 2017 0.0320 0.0320 0.0284 0.0320 700,419 +0.00(+0.00%)
Aug 18, 2017 0.0335 0.0350 0.0301 0.0320 406,273 -0.00(-1.54%)
Aug 17, 2017 0.0300 0.0325 0.0290 0.0325 693,515 +0.00(+1.88%)
Aug 16, 2017 0.0288 0.0329 0.0288 0.0319 456,540 +0.00(+0.69%)
Aug 15, 2017 0.0306 0.0329 0.0288 0.0317 718,473 -0.00(-2.52%)
Aug 14, 2017 0.0306 0.0334 0.0306 0.0325 218,225 +0.00(+0.93%)
Aug 11, 2017 0.0334 0.0334 0.0312 0.0322 285,913 -0.00(-0.92%)
Aug 10, 2017 0.0335 0.0335 0.0314 0.0325 274,798 -0.00(-2.40%)
Aug 09, 2017 0.0321 0.0340 0.0313 0.0333 900,773 -0.00(-4.03%)
Aug 08, 2017 0.0360 0.0360 0.0321 0.0347 224,787 -0.00(-4.67%)
Aug 07, 2017 0.0336 0.0364 0.0327 0.0364 623,550 -0.00(-1.42%)
Aug 04, 2017 0.0361 0.0393 0.0336 0.0369 916,284 +0.00(+2.29%)
Aug 03, 2017 0.0348 0.0400 0.0348 0.0361 527,604 +0.00(+14.60%)
Aug 02, 2017 0.0350 0.0395 0.0312 0.0315 1,223,488 -0.01(-15.32%)
Aug 01, 2017 0.0397 0.0405 0.0341 0.0372 667,445 -0.00(-6.30%)
Jul 31, 2017 0.0355 0.0397 0.0355 0.0397 187,287 +0.00(+4.47%)
Jul 28, 2017 0.0395 0.0395 0.0360 0.0380 750,579 +0.00(+0.26%)
Jul 27, 2017 0.0360 0.0400 0.0355 0.0379 238,563 -0.00(-0.26%)
Jul 26, 2017 0.0400 0.0409 0.0355 0.0380 449,925 -0.00(-5.00%)
Jul 25, 2017 0.0379 0.0409 0.0352 0.0400 517,840 +0.00(+2.83%)
Jul 24, 2017 0.0390 0.0400 0.0340 0.0389 1,254,337 -0.00(-6.27%)
Jul 21, 2017 0.0419 0.0419 0.0400 0.0415 204,935 +0.00(+1.22%)
Jul 20, 2017 0.0419 0.0375 0.0410 650,436 -0.00(-2.38%)
Jul 19, 2017 0.0440 0.0449 0.0401 0.0420 581,107 -0.00(-6.46%)
Jul 18, 2017 0.0500 0.0520 0.0415 0.0449 4,253,167 -0.00(-5.07%)
Jul 17, 2017 0.0439 0.0473 0.0417 0.0473 1,356,277 +0.00(+7.74%)
Jul 14, 2017 0.0399 0.0439 0.0380 0.0439 69,389 +0.00(+4.02%)
Jul 13, 2017 0.0417 0.0440 0.0394 0.0422 210,429 +0.00(+2.44%)
Jul 12, 2017 0.0440 0.0440 0.0401 0.0412 156,666 -0.00(-5.29%)
Jul 11, 2017 0.0398 0.0435 0.0390 0.0435 622,751 +0.00(+11.54%)
Jul 10, 2017 0.0370 0.0390 0.0360 0.0390 221,212 -0.00(-1.76%)
Jul 07, 2017 0.0445 0.0445 0.0354 0.0397 858,775 -0.00(-10.79%)
Jul 06, 2017 0.0404 0.0500 0.0350 0.0445 3,918,258 +0.01(+18.98%)
Jul 05, 2017 0.0340 0.0374 0.0330 0.0374 23,500 +0.00(+8.41%)
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.