Freedom Holding Corp (FRHC) Historical Stock Data
70.80 ↑0.81 (1.16%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FRHC is down -0.23% a day on average. There have been 13 days where Freedom Holding Corp closed green and 17 days where FRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 70.32 | 70.80 | ↑$0.48 (0.68%) | 69.82 | 71.00 | 43.83K |
| 2024-05-06 | 69.50 | 69.99 | ↑$0.49 (0.71%) | 69.50 | 70.77 | 45.83K |
| 2024-05-03 | 67.90 | 69.50 | ↑$1.60 (2.36%) | 67.80 | 69.57 | 59.19K |
| 2024-05-02 | 66.84 | 67.73 | ↑$0.89 (1.33%) | 66.84 | 68.00 | 23.19K |
| 2024-05-01 | 68.53 | 66.65 | ↓$1.88 (-2.74%) | 66.61 | 68.53 | 41.99K |
| 2024-04-30 | 68.90 | 68.01 | ↓$0.89 (-1.29%) | 68.01 | 68.98 | 68.64K |
| 2024-04-29 | 69.14 | 69.05 | ↓$0.09 (-0.13%) | 68.35 | 69.50 | 46.60K |
| 2024-04-26 | 67.90 | 68.50 | ↑$0.60 (0.88%) | 67.72 | 68.76 | 37.62K |
| 2024-04-25 | 66.56 | 67.40 | ↑$0.84 (1.26%) | 66.12 | 67.66 | 31.86K |
| 2024-04-24 | 67.63 | 67.30 | ↓$0.33 (-0.49%) | 66.61 | 68.96 | 59.76K |
| 2024-04-23 | 65.24 | 65.67 | ↑$0.43 (0.66%) | 64.00 | 65.77 | 99.78K |
| 2024-04-22 | 65.50 | 65.19 | ↓$0.31 (-0.47%) | 64.25 | 66.46 | 131.63K |
| 2024-04-19 | 67.53 | 65.44 | ↓$2.09 (-3.09%) | 65.42 | 67.62 | 84.23K |
| 2024-04-18 | 69.01 | 67.58 | ↓$1.43 (-2.07%) | 67.06 | 69.89 | 65K |
| 2024-04-17 | 66.26 | 65.42 | ↓$0.84 (-1.27%) | 64.83 | 66.84 | 84.60K |
| 2024-04-16 | 65.93 | 66.50 | ↑$0.57 (0.86%) | 64.68 | 67.00 | 59.63K |
| 2024-04-15 | 67.35 | 66.51 | ↓$0.84 (-1.25%) | 65.82 | 67.50 | 56.30K |
| 2024-04-12 | 68.00 | 67.00 | ↓$1.00 (-1.47%) | 66.59 | 68.00 | 37.91K |
| 2024-04-11 | 68.08 | 68.11 | ↑$0.03 (0.04%) | 68.00 | 68.70 | 22.32K |
| 2024-04-10 | 68.88 | 68.44 | ↓$0.44 (-0.64%) | 68.00 | 68.88 | 24.71K |
| 2024-04-09 | 68.88 | 69.10 | ↑$0.22 (0.31%) | 68.69 | 69.84 | 25.32K |
| 2024-04-08 | 69.10 | 69.05 | ↓$0.05 (-0.07%) | 68.33 | 69.83 | 30.57K |
| 2024-04-05 | 68.94 | 69.49 | ↑$0.55 (0.80%) | 68.20 | 69.49 | 34.83K |
| 2024-04-04 | 68.81 | 68.66 | ↓$0.15 (-0.22%) | 68.21 | 69.85 | 30.18K |
| 2024-04-03 | 68.21 | 68.71 | ↑$0.50 (0.73%) | 68.21 | 69.41 | 21.19K |
| 2024-04-02 | 69.54 | 68.81 | ↓$0.73 (-1.05%) | 68.66 | 71.01 | 30.86K |
| 2024-04-01 | 71.43 | 70.00 | ↓$1.43 (-2.00%) | 68.96 | 71.43 | 47.66K |
| 2024-03-28 | 70.62 | 70.57 | ↓$0.05 (-0.07%) | 70.18 | 71.99 | 26.42K |
| 2024-03-27 | 69.59 | 71.11 | ↑$1.52 (2.19%) | 69.51 | 72.09 | 36.82K |
| 2024-03-26 | 70.96 | 70.04 | ↓$0.92 (-1.30%) | 69.60 | 71.89 | 34.94K |
Create an account or log in to view more rows.
$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..
$FRHC how long until we take off?
$FRHC you wanna be a successful trader close your trades green