Indicators

Freedom Holding Corp (NQ: FRHC )

76.72 -0.23 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.27	52.49	50.08	50.08	825,600	-2.25(-4.30%)
Jan 28, 2021	50.00	53.25	49.58	52.33	901,846	+2.78(+5.61%)
Jan 27, 2021	50.09	51.62	49.47	49.55	846,380	-0.79(-1.57%)
Jan 26, 2021	51.09	51.97	50.10	50.34	609,074	-0.71(-1.39%)
Jan 25, 2021	51.71	51.96	50.51	51.05	652,642	-0.65(-1.26%)
Jan 22, 2021	52.73	53.14	51.42	51.70	630,700	-1.40(-2.64%)
Jan 21, 2021	51.48	53.26	51.02	53.10	1,028,157	+1.63(+3.17%)
Jan 20, 2021	52.19	52.35	50.73	51.47	1,030,205	-0.69(-1.32%)
Jan 19, 2021	51.76	53.66	51.70	52.16	1,152,667	+1.35(+2.66%)
Jan 15, 2021	52.35	55.00	50.52	50.81	1,902,100	-1.78(-3.38%)
Jan 14, 2021	49.63	54.24	49.21	52.59	1,630,667	+3.36(+6.83%)
Jan 13, 2021	49.30	50.06	48.76	49.23	567,882	+0.05(+0.10%)
Jan 12, 2021	50.00	50.08	48.76	49.18	670,492	-0.71(-1.42%)
Jan 11, 2021	50.70	51.50	49.81	49.89	675,941	-1.13(-2.21%)
Jan 08, 2021	50.31	51.25	49.08	51.02	702,000	+1.01(+2.02%)
Jan 07, 2021	51.12	51.33	50.01	50.01	455,563	-1.13(-2.21%)
Jan 06, 2021	49.90	51.84	49.58	51.14	843,852	+1.31(+2.63%)
Jan 05, 2021	49.87	50.26	49.41	49.83	813,960	-0.14(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.