—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Freehold Royalties Ltd.（FRU.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1617.2017.5817.2017.57+2.39%405,629
2026-10-1517.2517.2716.9917.16-0.29%392,600
2026-10-1417.2317.2917.1617.21+0.35%399,100
2026-10-1317.0117.1916.8917.15+1.24%482,500
2026-10-0916.9117.0716.8716.94+0.47%370,600
2026-10-0816.7016.8916.6416.86+1.69%708,700
2026-10-0716.6816.7416.4116.58-0.36%454,700
2026-10-0616.5916.6916.4316.64+0.12%711,900
2026-10-0516.5016.7616.3516.62+0.67%357,800
2026-10-0216.3816.5816.2716.51+0.73%345,500
2026-10-0116.4116.5316.3116.39-0.49%388,100
2026-09-3016.4716.6016.4216.47+0.30%414,400
2026-09-2916.6916.6916.3916.42-2.09%588,700
2026-09-2817.0217.0816.7016.77-0.30%500,100
2026-09-2516.8816.8816.6916.82-0.06%385,854
2026-09-2416.8916.9216.7516.83+0.18%395,659
2026-09-2317.0117.0416.7216.80-0.77%504,246
2026-09-2216.9017.1616.7816.93-0.47%432,556
2026-09-2117.4217.4516.9517.01-2.63%440,120
2026-09-1817.6317.6517.4617.47-0.80%744,844
2026-09-1717.3517.6217.2517.61+1.03%319,726
2026-09-1617.9518.0117.3917.43-3.27%591,116
2026-09-1517.5218.0417.5218.02+3.03%667,877
2026-09-1417.7717.7917.4517.49-0.06%548,716
2026-09-1117.5817.5917.3617.50-0.79%282,773
2026-09-1017.8917.9317.5817.64-0.73%403,887
2026-09-0917.6017.7817.6017.77+1.14%402,379
2026-09-0817.6817.7617.4917.57-0.17%340,218
2026-09-0417.5717.6317.4117.60-0.23%303,214
2026-09-0317.8017.8717.6117.64-0.90%243,653
2026-09-0217.7117.9017.6017.80+0.06%394,190
2026-09-0117.7117.8017.6317.79+1.08%531,360
2026-08-3117.6717.7217.4617.60+0.11%519,249
2026-08-2817.8017.8017.4917.58-1.46%312,989
2026-08-2717.6217.8417.5317.84+1.36%440,183
2026-08-2617.4517.6717.3117.60+0.40%309,835
2026-08-2517.5317.7117.5117.53-1.02%215,214
2026-08-2417.7017.7217.4817.71-0.11%332,150
2026-08-2117.8017.8717.6917.73-0.28%384,004
2026-08-2017.6717.8317.6617.78+1.08%509,258
2026-08-1917.5517.7217.5517.59+0.51%408,777
2026-08-1817.5317.6017.3917.50+0.23%442,506
2026-08-1717.2517.4717.2317.46+1.57%392,012
2026-08-1417.1417.2717.0317.19+0.41%332,605
2026-08-1317.0617.1516.9617.12-0.06%308,078
2026-08-1217.2717.2817.1117.13-0.81%313,432
2026-08-1117.2017.3417.0717.27+0.47%473,540
2026-08-1017.1417.2617.0717.19+1.60%528,529
2026-08-0716.9717.1116.9216.92-0.76%413,355
2026-08-0616.9917.0816.9017.05+1.43%476,612
2026-08-0517.1717.1716.7016.81-1.70%921,616
2026-08-0416.7717.1716.5017.10-0.12%716,240
2026-07-3117.1917.2817.0317.12-0.29%741,449
2026-07-3016.8417.2716.7517.17+2.08%1,189,693
2026-07-2916.8016.8416.5916.82+2.19%749,365
2026-07-2816.6016.7616.4316.46-1.14%508,483
2026-07-2716.6116.8616.4516.65-1.83%832,527
2026-07-2417.1117.1916.9316.96-1.11%529,129
2026-07-2317.1617.2417.0517.15+1.24%582,209
2026-07-2216.9117.0816.8816.94+0.95%645,783
2026-07-2116.6916.8816.6916.78+1.45%478,095
2026-07-2016.6816.7016.5216.54-0.84%525,357
2026-07-1716.7116.7316.4816.68+0.48%359,526
2026-07-1616.4916.6516.4516.60+1.16%433,628
2026-07-1516.4316.5516.3116.41+0.18%564,269
2026-07-1416.5716.6116.3016.38-0.30%802,284
2026-07-1316.3916.5016.2316.43+1.67%875,714
2026-07-1016.3616.3916.1316.16-0.68%484,016
2026-07-0916.3716.4316.2116.27-0.67%426,310
2026-07-0816.1416.5616.1016.38+2.63%1,132,128
2026-07-0715.8016.0115.8015.96+1.14%1,103,986
2026-07-0616.0716.1315.7615.78-2.05%607,199
2026-07-0315.9116.1315.9116.11+0.75%215,989
2026-07-0216.0016.1115.8715.99-0.87%622,572
2026-06-3016.0716.2516.0116.13-0.12%1,269,101
2026-06-2916.2916.4216.1016.15-0.74%576,119
2026-06-2616.1716.3616.1516.27+0.06%601,369
2026-06-2516.0716.3616.0616.26+0.56%655,459
2026-06-2416.3016.3616.0916.17-1.70%823,188
2026-06-2316.4016.6016.3316.45-0.36%523,950
2026-06-2216.5416.5716.3416.51+0.43%532,736
2026-06-1916.3916.6116.3916.44+0.00%1,147,366
2026-06-1816.5916.6116.1516.44-1.32%1,082,535
2026-06-1716.6716.9216.5716.66-0.18%699,879
2026-06-1616.7416.8516.6116.69-1.07%473,706
2026-06-1516.7716.9716.6016.87-1.69%608,942
2026-06-1217.1917.3517.0817.16-0.64%580,519
2026-06-1117.4017.4517.0917.27-0.17%584,099
2026-06-1017.3017.4517.2817.30+0.87%293,321
2026-06-0917.4917.4917.0117.15-2.22%532,740
2026-06-0817.4017.6317.3917.54+1.98%819,046
2026-06-0517.7017.7017.1717.20-2.49%371,358
2026-06-0417.4517.7417.3517.64+0.74%381,200
2026-06-0317.5017.6617.4317.51+0.57%451,657
2026-06-0217.1217.4517.1017.41+1.69%437,332
2026-06-0117.0417.2017.0017.12+1.06%834,358
2026-05-2917.0117.1116.7616.94-1.22%1,519,290
2026-05-2817.2217.3317.0817.15+0.35%563,914
2026-05-2717.2617.3317.0817.09-2.06%444,564
2026-05-2617.4417.5517.3417.45+0.81%518,450
2026-05-2517.5417.6717.2917.31-1.65%383,612
2026-05-2217.5617.7117.4917.60+0.17%261,303
2026-05-2117.7917.9217.5117.57-0.62%347,559
2026-05-2017.8017.9917.5517.68-1.06%749,312
2026-05-1917.9918.0217.8317.87+0.34%574,203
2026-05-1517.8017.8817.6717.81+0.85%658,954
2026-05-1417.4417.8017.4417.66+1.38%794,710
2026-05-1317.9518.1617.4117.42-1.86%939,990
2026-05-1217.7517.8517.6517.75+1.14%666,713
2026-05-1117.4017.6517.3917.55+1.39%424,274
2026-05-0817.4517.4817.3017.31-0.35%272,884
2026-05-0717.0917.4316.9317.37-0.23%491,108
2026-05-0617.5217.5917.3617.41-2.74%789,764
2026-05-0517.8017.9817.7217.90+0.67%628,456
2026-05-0417.8717.9617.6917.78-0.61%624,377
2026-05-0117.9417.9417.6217.89-0.56%361,061
2026-04-3017.8818.0317.8117.99-0.33%671,107
2026-04-2917.8218.0617.6918.05+1.86%734,934
2026-04-2817.6017.7917.5117.72+1.37%595,876
2026-04-2717.5017.5717.3117.48+0.75%820,722
2026-04-2417.4517.4717.2517.35-0.46%623,523
2026-04-2317.2017.4317.1517.43+1.69%767,984
2026-04-2217.0217.1516.9117.14+1.12%448,978
2026-04-2116.7316.9816.7316.95+1.01%342,584
2026-04-2016.6516.8816.6516.78+0.96%623,718
2026-04-1716.6316.6816.2416.62-2.52%988,432
2026-04-1616.9817.1516.9017.05+0.83%359,510
2026-04-1516.9617.0616.8716.91-0.29%424,669
2026-04-1417.1517.1816.9016.96-1.62%439,597
2026-04-1317.2517.4217.1517.24+0.52%598,157
2026-04-1016.8317.2216.7217.15+2.45%792,850
2026-04-0917.0217.1116.6216.74-1.06%558,203
2026-04-0816.4516.9816.1716.92-1.91%915,909
2026-04-0717.0917.2717.0417.25+1.41%756,660
2026-04-0617.0517.0816.8717.01-0.23%513,437
2026-04-0217.0617.1516.9517.05+2.53%944,621
2026-04-0117.0117.1316.5416.63-4.26%1,319,434
2026-03-3117.3917.5617.0017.37-0.23%1,386,508
2026-03-3017.6517.7617.3217.41-1.30%1,058,368
2026-03-2717.4017.6517.3517.64+0.97%1,242,943
2026-03-2617.7617.9217.4417.47-1.08%1,072,792
2026-03-2517.6117.7017.5017.66+0.00%629,162
2026-03-2417.4017.9017.3517.66+1.73%790,779
2026-03-2317.2217.4617.0017.36-0.80%826,549
2026-03-2017.5017.6317.2917.50-0.06%3,713,113
2026-03-1917.5917.7517.4517.51-0.34%821,561
2026-03-1817.4917.6317.4217.57+0.80%810,962
2026-03-1717.3717.5117.2717.43+0.81%492,884
2026-03-1616.9717.3316.8917.29+1.77%902,943
2026-03-1316.6917.0916.6816.99-0.53%1,133,657
2026-03-1217.5117.5115.8017.08-4.95%2,548,984
2026-03-1117.8918.0117.7917.97+0.79%442,222
2026-03-1017.6017.8817.5517.83+0.79%632,159
2026-03-0917.7817.9517.5917.69-1.01%1,070,186
2026-03-0618.0418.1917.7917.87-0.39%587,017
2026-03-0517.7017.9817.6617.94+1.47%563,100
2026-03-0417.5717.7717.4617.68+0.11%434,937
2026-03-0317.9117.9817.4317.66+0.06%1,005,380
2026-03-0217.8318.2217.4517.65+0.34%1,381,226
2026-02-2717.6017.6817.4217.59+0.40%998,959
2026-02-2617.1617.5317.0317.52+1.33%979,058
2026-02-2517.6517.6817.1817.29-1.71%756,777
2026-02-2417.6517.7017.4517.59+0.63%693,223
2026-02-2317.5517.7217.3617.48-0.29%616,863
2026-02-2017.6217.7017.3417.53-0.06%566,234
2026-02-1917.5417.7017.4717.54+0.63%693,046
2026-02-1817.1817.4317.1817.43+2.05%823,064
2026-02-1716.8517.0916.7317.08+1.30%706,361
2026-02-1316.5916.9416.4816.86+1.57%522,305
2026-02-1216.8416.8916.3916.60-1.43%675,832
2026-02-1116.8216.9116.6816.84+0.84%468,817
2026-02-1016.7416.7616.5816.70-0.18%443,769
2026-02-0916.4716.7316.4216.73+1.03%587,092
2026-02-0616.2316.5716.1116.56+2.03%552,617
2026-02-0516.4016.5116.0816.23-1.93%518,363
2026-02-0416.4516.5916.3016.55+0.67%456,523
2026-02-0316.2616.5016.1816.44+1.61%400,281
2026-02-0215.8816.3515.8016.18-1.22%960,257
2026-01-3016.7516.7616.1916.38-2.33%856,303
2026-01-2916.8216.9316.6916.77+1.21%697,504
2026-01-2816.6016.7316.4916.57+0.18%681,470
2026-01-2716.2116.5516.1916.54+2.22%652,142
2026-01-2616.1116.2015.9516.18+0.62%589,380
2026-01-2316.1016.1815.9516.08+0.88%946,565
2026-01-2216.0016.0815.8415.94-0.50%428,710
2026-01-2115.7416.0615.7416.02+2.63%796,375
2026-01-2015.8215.9715.5615.61-1.08%769,067
2026-01-1915.8215.8815.7415.78+0.13%296,159
2026-01-1615.6015.7715.5715.76+1.81%641,419
2026-01-1515.3815.5815.1815.48+0.26%528,065
2026-01-1415.5515.7115.3715.44-0.06%1,091,453
2026-01-1315.2915.4815.2515.45+1.85%842,552
2026-01-1215.1015.2114.9615.17+0.93%451,290
2026-01-0914.7815.0614.6515.03+0.94%994,963
2026-01-0814.6314.9114.6314.89+1.78%587,450
2026-01-0714.8314.8814.6114.63-1.88%882,390
2026-01-0614.9315.0914.8014.91+0.20%592,031
2026-01-0515.2515.3214.5714.88-2.43%1,448,056
2026-01-0215.1915.2915.0715.25+0.39%554,803
2025-12-3115.2815.3015.1815.19-0.98%275,214
2025-12-3015.3415.4015.2915.34+0.66%439,263
2025-12-2915.2215.3615.2215.24+0.20%551,238
2025-12-2415.3415.3715.1915.21-0.72%145,266
2025-12-2315.1915.3415.1215.32+0.79%594,516
2025-12-2215.1015.2415.0015.20+1.74%427,952
2025-12-1914.9115.1014.9114.94+0.13%1,999,308
2025-12-1815.0915.2214.9114.92-0.60%340,235
2025-12-1714.7615.0714.7015.01+2.32%492,252
2025-12-1615.1215.1514.6614.67-3.42%767,740
2025-12-1515.3115.3815.1615.19-0.46%609,430
2025-12-1215.2915.5115.1615.26+0.26%794,520
2025-12-1115.2115.2515.0715.22+0.00%315,179
2025-12-1015.1515.2314.9715.22+0.59%389,219
2025-12-0915.3615.3915.1215.13-1.43%416,029
2025-12-0815.3015.4615.1515.35+0.72%442,600
2025-12-0515.2815.5115.2315.24-0.20%350,655
2025-12-0415.1115.3615.1115.27+1.13%531,464
2025-12-0314.8615.1314.8515.10+1.89%529,515
2025-12-0214.9414.9414.7714.82-0.60%344,794
2025-12-0114.9915.0314.8514.91+0.07%449,441
2025-11-2814.9014.9714.7814.90-0.33%363,281
2025-11-2714.9014.9914.8914.95+0.40%229,695
2025-11-2614.8815.0014.8814.89+0.13%489,138
2025-11-2515.0315.0714.7714.87-1.33%833,211
2025-11-2414.8915.0914.8915.07+1.48%913,115
2025-11-2114.8314.9214.6814.85+0.00%435,683
2025-11-2015.1115.2314.8514.85-1.59%695,813
2025-11-1915.0215.1414.9915.09-0.72%614,228
2025-11-1814.8815.2314.8015.20+2.15%994,650
2025-11-1714.6914.9614.6114.88+1.29%937,939
2025-11-1414.4014.7114.3214.69+3.02%985,419
2025-11-1314.4514.4714.2314.26-1.25%505,283
2025-11-1214.4614.5014.3814.44-0.35%541,719
2025-11-1114.3614.5814.3614.49+0.98%757,209
2025-11-1014.3314.4814.2814.35+0.42%681,461
2025-11-0714.1614.3114.0214.29+0.78%680,887
2025-11-0614.1014.2313.9814.18+1.21%427,548
2025-11-0513.9514.0713.9114.01+0.72%484,036
2025-11-0414.0214.0913.8613.91-1.63%444,208
2025-11-0314.2014.2114.0914.14-0.35%440,193
2025-10-3114.2014.2213.9814.19+0.14%792,539
2025-10-3014.0814.2414.0314.17+0.57%592,144
2025-10-2914.1014.2114.0614.09+0.21%431,589
2025-10-2814.0814.1013.9414.06+0.00%507,218
2025-10-2714.0014.1013.9814.06+0.79%516,948
2025-10-2414.1414.1513.9213.95-0.99%977,205
2025-10-2314.0714.1413.9214.09+1.81%869,414
2025-10-2213.6913.8913.6513.84+1.62%739,549
2025-10-2113.6013.6913.5113.62+0.22%438,094
2025-10-2013.5613.7413.5613.59+0.30%397,508

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+5.64%）。最弱月份：9月（-2.10%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Freehold Royalties Ltd.（FRU.TO）最新收盘价是多少？

2026-10-16 收于 17.57，来自Closelook数据湖的每日价格记录。

FRU.TO 的52周最高价和最低价是多少？

过去52周最高 18.22、最低 13.50（截至 2026-10-16）。

Freehold Royalties Ltd. 历史上最强和最弱的月份是哪个？

历史上，FRU.TO 最强的日历月份是7月（平均 +5.64%），最弱的是9月（平均 -2.10%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。