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 31, 2017 0.0297 0.0330 0.0265 0.0300 448,726 +0.00(+0.33%)
May 30, 2017 0.0299 0.0299 0.0250 0.0299 889,998 -0.00(-11.01%)
May 26, 2017 0.0333 0.0337 0.0295 0.0336 359,120 +0.00(+1.05%)
May 25, 2017 0.0339 0.0339 0.0298 0.0333 384,282 -0.00(-1.92%)
May 24, 2017 0.0330 0.0339 0.0286 0.0339 1,427,401 -0.00(-7.63%)
May 23, 2017 0.0332 0.0368 0.0325 0.0367 374,406 -0.00(-0.81%)
May 22, 2017 0.0364 0.0370 0.0326 0.0370 655,681 +0.00(+4.23%)
May 19, 2017 0.0355 0.0360 0.0325 0.0355 308,047 -0.00(-2.74%)
May 18, 2017 0.0302 0.0369 0.0302 0.0365 134,670 +0.01(+18.12%)
May 17, 2017 0.0350 0.0350 0.0309 0.0309 303,416 -0.00(-11.71%)
May 16, 2017 0.0380 0.0380 0.0340 0.0350 339,815 -0.00(-7.89%)
May 15, 2017 0.0377 0.0392 0.0340 0.0380 959,041 +0.00(+1.06%)
May 12, 2017 0.0324 0.0381 0.0316 0.0376 764,796 +0.00(+13.94%)
May 11, 2017 0.0337 0.0337 0.0302 0.0330 94,929 -0.00(-2.08%)
May 10, 2017 0.0340 0.0340 0.0266 0.0337 1,163,956 -0.00(-3.16%)
May 09, 2017 0.0347 0.0348 0.0287 0.0348 753,264 +0.00(+7.08%)
May 08, 2017 0.0355 0.0355 0.0325 0.0325 460,496 -0.00(-8.45%)
May 05, 2017 0.0372 0.0372 0.0330 0.0355 507,236 -0.00(-7.43%)
May 04, 2017 0.0345 0.0390 0.0320 0.0384 821,319 +0.00(+3.65%)
May 03, 2017 0.0375 0.0375 0.0348 0.0370 509,038 +0.00(+5.71%)
May 02, 2017 0.0410 0.0410 0.0345 0.0350 788,517 -0.00(-9.11%)
May 01, 2017 0.0399 0.0425 0.0376 0.0385 1,346,129 -0.00(-3.48%)
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%)
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.