Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.