Freedom Holding Corp (FRHC) Historical Stock Data
117.47 ↑0.17 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRHC is up 0.46% a day on average. There have been 19 days where Freedom Holding Corp closed green and 11 days where FRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 117.30 | 117.47 | ↑$0.17 (0.14%) | 116.67 | 119.00 | 61.55K |
| 2024-11-21 | 122.49 | 117.30 | ↓$5.19 (-4.24%) | 117.10 | 123.17 | 158.38K |
| 2024-11-20 | 117.00 | 122.71 | ↑$5.71 (4.88%) | 116.97 | 122.71 | 121.05K |
| 2024-11-19 | 116.22 | 117.00 | ↑$0.78 (0.67%) | 115.11 | 117.05 | 86.79K |
| 2024-11-18 | 115.58 | 116.22 | ↑$0.64 (0.55%) | 113.81 | 116.98 | 79.40K |
| 2024-11-15 | 116.74 | 116.51 | ↓$0.23 (-0.20%) | 114.57 | 116.95 | 88.83K |
| 2024-11-14 | 115.23 | 116.58 | ↑$1.35 (1.17%) | 114.54 | 116.95 | 103.69K |
| 2024-11-13 | 115.09 | 114.61 | ↓$0.48 (-0.42%) | 114.54 | 116.50 | 96.81K |
| 2024-11-12 | 116.41 | 114.49 | ↓$1.92 (-1.65%) | 113.81 | 116.41 | 99.54K |
| 2024-11-11 | 113.00 | 115.86 | ↑$2.86 (2.53%) | 113.00 | 115.98 | 96.19K |
| 2024-11-08 | 110.54 | 112.86 | ↑$2.32 (2.10%) | 110.35 | 114.40 | 160.67K |
| 2024-11-07 | 109.45 | 110.54 | ↑$1.09 (1.00%) | 109.39 | 110.60 | 71.59K |
| 2024-11-06 | 108.99 | 109.35 | ↑$0.36 (0.33%) | 108.60 | 110.90 | 111.57K |
| 2024-11-05 | 105.50 | 107.35 | ↑$1.85 (1.75%) | 105.00 | 107.98 | 81.23K |
| 2024-11-04 | 106.40 | 104.59 | ↓$1.81 (-1.70%) | 104.59 | 107.08 | 33.53K |
| 2024-11-01 | 109.35 | 106.46 | ↓$2.89 (-2.64%) | 106.19 | 109.35 | 41.59K |
| 2024-10-31 | 110.68 | 108.40 | ↓$2.28 (-2.06%) | 108.30 | 111.28 | 123.98K |
| 2024-10-30 | 110.16 | 111.07 | ↑$0.91 (0.83%) | 109.57 | 111.91 | 85.40K |
| 2024-10-29 | 111.09 | 110.25 | ↓$0.84 (-0.76%) | 109.82 | 112.34 | 129.33K |
| 2024-10-28 | 111.19 | 111.00 | ↓$0.19 (-0.17%) | 110.11 | 112.34 | 108.64K |
| 2024-10-25 | 106.83 | 111.38 | ↑$4.55 (4.26%) | 106.45 | 111.59 | 125.47K |
| 2024-10-24 | 105.77 | 106.10 | ↑$0.33 (0.31%) | 105.30 | 106.85 | 69.67K |
| 2024-10-23 | 107.15 | 105.77 | ↓$1.38 (-1.29%) | 105.20 | 107.54 | 88.42K |
| 2024-10-22 | 104.79 | 107.14 | ↑$2.35 (2.24%) | 104.14 | 107.14 | 63.39K |
| 2024-10-21 | 104.63 | 104.89 | ↑$0.26 (0.25%) | 103.90 | 105.50 | 53.35K |
| 2024-10-18 | 105.50 | 105.23 | ↓$0.27 (-0.26%) | 103.90 | 108.14 | 148.95K |
| 2024-10-17 | 101.00 | 105.37 | ↑$4.37 (4.33%) | 100.71 | 105.42 | 133.71K |
| 2024-10-16 | 100.02 | 100.59 | ↑$0.57 (0.57%) | 99.89 | 101.32 | 85.08K |
| 2024-10-15 | 99.42 | 99.56 | ↑$0.14 (0.14%) | 98.96 | 100.26 | 60.60K |
| 2024-10-14 | 98.00 | 99.20 | ↑$1.20 (1.22%) | 98.00 | 101.01 | 163.45K |
Create an account or log in to view more rows.
$FRHC volume = money
$FRHC check out the one month chart.
Perfect bull flag.
$FRHC very normal lol sike
$FRHC I gave in! Bought more 100 shares
$FRHC Lol she wants higher
$FRHC yeah we're going green today
$FRHC power hour will be fucking crazy
$FRHC yeeeeeee haw
$FRHC do what the markets tells you to do not the other way around
$FRHC Bearish..