ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Freeport Res Inc (TSV:FRI)

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.0650 0.0650 0.0550 0.0600 317,500 -0.01(-14.29%)
Mar 17, 2026 0.0700 0.0800 0.0650 0.0700 27,026 +0.00(+0.00%)
Mar 16, 2026 0.0600 0.0700 0.0600 0.0700 540,165 +0.01(+16.67%)
Mar 13, 2026 0.0700 0.0750 0.0600 0.0600 201,305 -0.01(-7.69%)
Mar 12, 2026 0.0650 0.0650 0.0600 0.0650 547,200 -0.01(-7.14%)
Mar 11, 2026 0.0800 0.0800 0.0700 0.0700 689,527 -0.01(-12.50%)
Mar 10, 2026 0.0800 0.0800 0.0800 0.0800 58,000 +0.01(+6.67%)
Mar 09, 2026 0.0900 0.0900 0.0750 0.0750 568,200 -0.01(-16.67%)
Mar 06, 2026 0.0900 0.0900 0.0900 0.0900 1,200 +0.00(+0.00%)
Mar 05, 2026 0.0900 0.0900 0.0900 0.0900 205,262 -0.01(-5.26%)
Mar 04, 2026 0.1000 0.1000 0.0950 0.0950 166,283 +0.00(+0.00%)
Mar 03, 2026 0.0900 0.1000 0.0850 0.0950 282,153 +0.00(+0.00%)
Mar 02, 2026 0.0950 0.0950 0.0900 0.0950 67,292 +0.01(+5.56%)
Feb 27, 2026 0.0900 0.0900 0.0900 0.0900 78,000 -0.01(-5.26%)
Feb 26, 2026 0.0950 0.0950 0.0900 0.0950 62,034 +0.00(+0.00%)
Feb 25, 2026 0.0850 0.0950 0.0850 0.0950 350,499 +0.01(+5.56%)
Feb 24, 2026 0.0850 0.0950 0.0850 0.0900 104,705 +0.00(+0.00%)
Feb 23, 2026 0.0850 0.0900 0.0850 0.0900 153,794 +0.00(+5.88%)
Feb 20, 2026 0.0950 0.1000 0.0850 0.0850 284,441 -0.00(-5.56%)
Feb 19, 2026 0.0900 0.0900 0.0850 0.0900 39,027 +0.00(+0.00%)
Feb 18, 2026 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+5.88%)
Feb 17, 2026 0.0900 0.0900 0.0800 0.0850 503,291 -0.00(-5.56%)
Feb 13, 2026 0.0900 0 -0.01(-5.26%)
Feb 12, 2026 0.1100 0.1100 0.0950 0.0950 80,552 -0.01(-9.52%)
Feb 11, 2026 0.0950 0.1050 0.0900 0.1050 379,228 +0.01(+10.53%)
Feb 10, 2026 0.0900 0.0950 0.0900 0.0950 63,810 +0.01(+5.56%)
Feb 09, 2026 0.0850 0.0900 0.0850 0.0900 188,684 +0.00(+0.00%)
Feb 06, 2026 0.0900 0.0900 0.0850 0.0900 274,613 +0.00(+0.00%)
Feb 05, 2026 0.0800 0.0950 0.0800 0.0900 1,199,779 +0.00(+5.88%)
Feb 04, 2026 0.0950 0.0950 0.0850 0.0850 386,106 -0.01(-10.53%)
Feb 03, 2026 0.0950 0.0950 0.0850 0.0950 131,243 +0.01(+5.56%)
Feb 02, 2026 0.1000 0.1000 0.0850 0.0900 179,165 -0.01(-10.00%)
Jan 30, 2026 0.1150 0.1150 0.0900 0.1000 1,377,045 -0.02(-16.67%)
Jan 29, 2026 0.1150 0.1250 0.1100 0.1200 2,069,056 +0.01(+9.09%)
Jan 28, 2026 0.1100 0.1150 0.1050 0.1100 2,123,948 +0.01(+10.00%)
Jan 27, 2026 0.0850 0.1150 0.0850 0.1000 4,066,428 +0.02(+25.00%)
Jan 26, 2026 0.0800 0.0800 0.0800 0.0800 326,212 +0.01(+6.67%)
Jan 23, 2026 0.0750 0.0750 0.0700 0.0750 889,625 +0.00(+0.00%)
Jan 22, 2026 0.0700 0.0750 0.0700 0.0750 650,100 +0.00(+7.14%)
Jan 21, 2026 0.0700 0.0700 0.0700 0.0700 232,999 +0.00(+0.00%)
Jan 20, 2026 0.0650 0.0700 0.0650 0.0700 245,123 +0.00(+0.00%)
Jan 19, 2026 0.0600 0.0700 0.0600 0.0700 1,009,176 +0.01(+16.67%)
Jan 16, 2026 0.0600 0.0650 0.0600 0.0600 581,104 +0.00(+0.00%)
Jan 15, 2026 0.0500 0.0600 0.0500 0.0600 659,128 +0.00(+9.09%)
Jan 14, 2026 0.0650 0.0650 0.0550 0.0550 950,162 -0.01(-15.38%)
Jan 13, 2026 0.0650 0.0750 0.0600 0.0650 3,320,286 +0.01(+8.33%)
Jan 12, 2026 0.0550 0.0650 0.0550 0.0600 2,365,409 +0.01(+20.00%)
Jan 09, 2026 0.0400 0.0600 0.0400 0.0500 6,420,934 +0.01(+25.00%)
Jan 08, 2026 0.0400 0.0400 0.0400 0.0400 2,100 +0.00(+14.29%)
Jan 07, 2026 0.0400 0.0400 0.0300 0.0350 834,175 +0.00(+0.00%)
Jan 06, 2026 0.0350 0.0350 0.0350 0.0350 500,000 +0.00(+0.00%)
Jan 05, 2026 0.0350 0.0350 0.0300 0.0350 55,870 +0.00(+0.00%)
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.