Freedom Holding Corp (FRHC) Historical Stock Data
127.17 ↓0.03 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRHC is up 0.33% a day on average. There have been 18 days where Freedom Holding Corp closed green and 12 days where FRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 126.41 | 127.17 | ↑$0.76 (0.60%) | 126.00 | 129.33 | 51.95K |
| 2024-12-19 | 127.31 | 127.20 | ↓$0.11 (-0.09%) | 126.54 | 130.04 | 66.99K |
| 2024-12-18 | 131.70 | 126.13 | ↓$5.57 (-4.23%) | 125.51 | 132.30 | 80.91K |
| 2024-12-17 | 132.96 | 131.18 | ↓$1.78 (-1.34%) | 130.43 | 134.00 | 89.20K |
| 2024-12-16 | 132.28 | 133.55 | ↑$1.27 (0.96%) | 130.03 | 133.63 | 79.24K |
| 2024-12-13 | 129.50 | 132.15 | ↑$2.65 (2.05%) | 129.50 | 132.15 | 31K |
| 2024-12-12 | 132.05 | 129.48 | ↓$2.57 (-1.95%) | 128.55 | 133.92 | 60.05K |
| 2024-12-11 | 130.29 | 131.95 | ↑$1.66 (1.27%) | 127.97 | 132.22 | 99.52K |
| 2024-12-10 | 126.90 | 129.24 | ↑$2.34 (1.84%) | 126.90 | 130.50 | 63.18K |
| 2024-12-09 | 127.13 | 126.45 | ↓$0.68 (-0.53%) | 125.67 | 131.17 | 93.25K |
| 2024-12-06 | 126.48 | 126.51 | ↑$0.03 (0.02%) | 125.37 | 127.35 | 98.77K |
| 2024-12-05 | 123.00 | 126.48 | ↑$3.48 (2.83%) | 123.00 | 126.96 | 77.15K |
| 2024-12-04 | 119.57 | 122.49 | ↑$2.92 (2.44%) | 119.40 | 122.72 | 58.37K |
| 2024-12-03 | 119.47 | 119.57 | ↑$0.10 (0.08%) | 118.15 | 120.55 | 95.64K |
| 2024-12-02 | 119.78 | 119.47 | ↓$0.31 (-0.26%) | 117.95 | 120.00 | 83.98K |
| 2024-11-29 | 118.71 | 118.88 | ↑$0.17 (0.14%) | 118.23 | 120.80 | 106.20K |
| 2024-11-27 | 117.27 | 118.43 | ↑$1.16 (0.99%) | 117.27 | 119.80 | 122.14K |
| 2024-11-26 | 117.55 | 117.38 | ↓$0.17 (-0.14%) | 116.08 | 118.65 | 54.45K |
| 2024-11-25 | 118.52 | 118.10 | ↓$0.42 (-0.35%) | 116.61 | 119.00 | 108.47K |
| 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 |
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..