ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Freeman Gold Corp (OP:FMANF)

0.2895 +0.0096 (+3.43%)
Streaming Delayed Price Updated: 11:30 AM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2794 0.2832 0.2794 0.2799 38,505 +0.01(+3.67%)
Feb 19, 2026 0.2614 0.2750 0.2578 0.2700 89,250 +0.01(+2.74%)
Feb 18, 2026 0.2750 0.2795 0.2628 0.2628 9,176 -0.01(-4.26%)
Feb 17, 2026 0.2868 0.2868 0.2630 0.2745 84,372 -0.01(-2.80%)
Feb 13, 2026 0.2802 0.2851 0.2802 0.2824 8,489 -0.02(-5.20%)
Feb 12, 2026 0.2921 0.2979 0.2800 0.2979 22,227 -0.01(-3.97%)
Feb 11, 2026 0.3120 0.3120 0.2968 0.3102 8,240 +0.02(+6.97%)
Feb 10, 2026 0.2981 0.2981 0.2900 0.2900 13,600 -0.02(-4.92%)
Feb 09, 2026 0.2990 0.3095 0.2968 0.3050 81,200 +0.01(+3.28%)
Feb 06, 2026 0.2936 0.2953 0.2765 0.2953 13,940 +0.02(+6.80%)
Feb 05, 2026 0.2677 0.2900 0.2617 0.2765 36,465 -0.02(-8.02%)
Feb 04, 2026 0.3040 0.3279 0.2952 0.3006 105,669 +0.00(+0.20%)
Feb 03, 2026 0.2730 0.3140 0.2730 0.3000 72,250 +0.01(+3.45%)
Feb 02, 2026 0.3000 0.3130 0.2864 0.2900 70,754 -0.01(-4.29%)
Jan 30, 2026 0.3392 0.3392 0.3030 0.3030 372,373 +0.00(+0.66%)
Jan 29, 2026 0.3270 0.3300 0.2960 0.3010 114,637 -0.03(-7.73%)
Jan 28, 2026 0.3097 0.3262 0.2900 0.3262 268,436 +0.05(+17.04%)
Jan 27, 2026 0.2808 0.2907 0.2787 0.2787 106,027 +0.00(+0.69%)
Jan 26, 2026 0.2945 0.3000 0.2768 0.2768 362,425 -0.01(-2.88%)
Jan 23, 2026 0.2531 0.2891 0.2531 0.2850 229,289 +0.03(+10.68%)
Jan 22, 2026 0.2553 0.2590 0.2524 0.2575 161,950 +0.00(+0.19%)
Jan 21, 2026 0.2455 0.2570 0.2455 0.2570 231,039 +0.01(+5.72%)
Jan 20, 2026 0.2375 0.2464 0.2375 0.2431 184,675 +0.01(+2.27%)
Jan 16, 2026 0.2417 0.2500 0.2375 0.2377 86,660 -0.02(-6.71%)
Jan 15, 2026 0.2509 0.2573 0.2470 0.2548 31,070 -0.00(-0.51%)
Jan 14, 2026 0.2520 0.2599 0.2500 0.2561 278,118 +0.02(+6.71%)
Jan 13, 2026 0.2367 0.2505 0.2353 0.2400 452,257 +0.01(+4.71%)
Jan 12, 2026 0.2200 0.2385 0.2100 0.2292 432,713 +0.02(+11.53%)
Jan 09, 2026 0.2095 0.2095 0.1987 0.2055 400,327 +0.01(+2.75%)
Jan 08, 2026 0.1983 0.2000 0.1983 0.2000 6,350 -0.01(-3.38%)
Jan 07, 2026 0.1982 0.2070 0.1900 0.2070 9,040 +0.00(+0.98%)
Jan 06, 2026 0.2020 0.2070 0.1996 0.2050 230,820 +0.01(+7.89%)
Jan 05, 2026 0.2070 0.2070 0.1900 0.1900 116,358 -0.01(-5.00%)
Jan 02, 2026 0.1992 0.2000 0.1810 0.2000 27,572 +0.01(+5.26%)
Dec 31, 2025 0.1851 0.2100 0.1851 0.1900 282,090 -0.01(-2.56%)
Dec 30, 2025 0.1620 0.1950 0.1410 0.1950 218,505 +0.04(+25.16%)
Dec 29, 2025 0.1563 0.1580 0.1499 0.1558 30,520 +0.01(+3.87%)
Dec 26, 2025 0.1368 0.1620 0.1368 0.1500 59,798 -0.01(-7.41%)
Dec 24, 2025 0.1385 0.1620 0.1385 0.1620 891,000 +0.01(+9.83%)
Dec 23, 2025 0.1452 0.1500 0.1450 0.1475 960,024 +0.01(+3.80%)
Dec 22, 2025 0.1300 0.1421 0.1300 0.1421 164,122 +0.01(+9.31%)
Dec 19, 2025 0.1275 0.1321 0.1259 0.1300 225,189 +0.00(+1.25%)
Dec 18, 2025 0.1285 0.1285 0.1275 0.1284 67,800 -0.00(-3.68%)
Dec 17, 2025 0.1357 0.1357 0.1333 0.1333 17,320 +0.00(+2.54%)
Dec 16, 2025 0.1324 0.1341 0.1300 0.1300 246,116 -0.01(-7.47%)
Dec 15, 2025 0.1378 0.1405 0.1324 0.1405 46,170 +0.00(+1.59%)
Dec 12, 2025 0.1427 0.1457 0.1373 0.1383 154,503 -0.01(-5.08%)
Dec 11, 2025 0.1300 0.1457 0.1300 0.1457 109,525 +0.01(+8.73%)
Dec 10, 2025 0.1405 0.1405 0.1294 0.1340 34,084 -0.00(-0.74%)
Dec 09, 2025 0.1326 0.1430 0.1224 0.1350 65,252 +0.00(+0.00%)
Dec 08, 2025 0.1400 0.1440 0.1350 0.1350 26,762 -0.01(-3.57%)
Dec 05, 2025 0.1384 0.1417 0.1384 0.1400 31,350 +0.00(+0.00%)
Dec 04, 2025 0.1459 0.1467 0.1357 0.1400 179,861 -0.01(-7.59%)
Dec 03, 2025 0.1481 0.1515 0.1450 0.1515 164,135 +0.00(+2.99%)
Dec 02, 2025 0.1417 0.1471 0.1417 0.1471 8,700 +0.01(+5.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.