Skip to main content

Freedom Holding Corp (NQ: FRHC )

81.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.71 65.02 64.39 64.43 289,379 -0.29(-0.45%)
Aug 30, 2021 64.00 64.98 63.93 64.72 433,512 +0.65(+1.01%)
Aug 27, 2021 63.39 64.17 63.25 64.07 368,479 +0.72(+1.14%)
Aug 26, 2021 63.57 64.09 63.23 63.35 186,795 -0.64(-1.00%)
Aug 25, 2021 64.01 64.20 63.46 63.99 395,579 -0.19(-0.30%)
Aug 24, 2021 63.12 64.29 63.05 64.18 497,621 +1.03(+1.63%)
Aug 23, 2021 62.50 63.80 62.22 63.15 495,162 +2.90(+4.81%)
Aug 20, 2021 60.23 60.50 59.90 60.25 445,918 +0.40(+0.67%)
Aug 19, 2021 60.30 60.61 59.20 59.85 809,410 -1.06(-1.74%)
Aug 18, 2021 62.77 63.38 60.91 60.91 794,035 -2.25(-3.56%)
Aug 17, 2021 63.54 63.54 61.25 63.16 685,134 -0.98(-1.53%)
Aug 16, 2021 64.09 64.40 61.60 64.14 667,918 -0.40(-0.62%)
Aug 13, 2021 64.52 65.04 64.00 64.54 468,832 -0.06(-0.09%)
Aug 12, 2021 64.14 64.61 63.71 64.60 278,580 +0.22(+0.34%)
Aug 11, 2021 66.14 66.54 64.10 64.38 473,434 -1.87(-2.82%)
Aug 10, 2021 67.45 68.00 64.73 66.25 689,487 -1.13(-1.68%)
Aug 09, 2021 66.02 67.69 66.02 67.38 1,542,376 +2.82(+4.37%)
Aug 06, 2021 64.65 64.77 64.16 64.56 243,351 +0.22(+0.34%)
Aug 05, 2021 64.08 64.69 63.73 64.34 323,830 +0.57(+0.89%)
Aug 04, 2021 63.80 64.30 63.27 63.77 393,594 -0.05(-0.08%)
Aug 03, 2021 63.30 63.99 62.70 63.82 307,788 +0.72(+1.14%)
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.