Skip to main content

Freedom Holding Corp (NQ: FRHC )

107.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 105.50 107.97 105.00 107.35 81,230 +2.76(+2.64%)
Nov 04, 2024 106.40 107.08 104.59 104.59 33,532 -1.87(-1.76%)
Nov 01, 2024 109.35 109.35 106.19 106.46 41,587 -1.94(-1.79%)
Oct 31, 2024 110.68 111.28 108.30 108.40 123,980 -2.67(-2.40%)
Oct 30, 2024 110.16 111.91 109.57 111.07 85,399 +0.82(+0.74%)
Oct 29, 2024 111.09 112.34 109.82 110.25 129,329 -0.75(-0.68%)
Oct 28, 2024 111.19 112.34 110.11 111.00 108,643 -0.38(-0.34%)
Oct 25, 2024 106.83 111.59 106.45 111.38 125,465 +5.28(+4.98%)
Oct 24, 2024 105.77 106.85 105.30 106.10 69,670 +0.33(+0.31%)
Oct 23, 2024 107.15 107.54 105.20 105.77 88,423 -1.37(-1.28%)
Oct 22, 2024 104.79 107.14 104.14 107.14 63,394 +2.25(+2.15%)
Oct 21, 2024 104.63 105.50 103.90 104.89 53,350 -0.34(-0.32%)
Oct 18, 2024 105.50 108.14 103.90 105.23 148,945 -0.14(-0.13%)
Oct 17, 2024 101.00 105.42 100.71 105.37 133,713 +4.78(+4.75%)
Oct 16, 2024 100.02 101.32 99.89 100.59 85,083 +1.03(+1.03%)
Oct 15, 2024 99.42 100.26 98.96 99.56 60,595 +0.36(+0.36%)
Oct 14, 2024 98.00 101.01 98.00 99.20 163,454 +1.35(+1.38%)
Oct 11, 2024 97.98 98.99 97.62 97.85 22,834 +0.38(+0.39%)
Oct 10, 2024 98.28 98.52 97.07 97.47 32,851 -1.00(-1.02%)
Oct 09, 2024 97.82 99.77 97.00 98.47 63,920 +0.33(+0.34%)
Oct 08, 2024 96.00 98.36 96.00 98.14 54,483 +1.71(+1.77%)
Oct 07, 2024 99.41 99.41 96.11 96.43 44,950 -2.98(-3.00%)
Oct 04, 2024 98.61 99.41 97.22 99.41 104,108 +1.29(+1.31%)
Oct 03, 2024 97.07 98.87 96.79 98.12 69,923 +0.70(+0.72%)
Oct 02, 2024 96.53 97.76 95.71 97.42 78,454 +0.89(+0.92%)
Oct 01, 2024 94.81 96.59 93.99 96.53 54,041 +1.77(+1.87%)
Sep 30, 2024 92.88 95.00 92.88 94.76 58,709 +1.14(+1.22%)
Sep 27, 2024 95.50 96.44 93.36 93.62 49,288 -1.44(-1.51%)
Sep 26, 2024 97.19 97.41 95.00 95.06 65,213 -1.29(-1.34%)
Sep 25, 2024 96.18 96.81 95.28 96.35 22,381 +0.13(+0.14%)
Sep 24, 2024 95.87 97.35 95.33 96.22 69,665 +0.35(+0.37%)
Sep 23, 2024 97.00 97.00 95.30 95.87 51,739 +0.20(+0.21%)
Sep 20, 2024 97.68 97.82 95.12 95.67 60,533 -2.12(-2.17%)
Sep 19, 2024 96.42 98.00 95.23 97.79 178,033 +1.93(+2.01%)
Sep 18, 2024 95.69 96.82 95.38 95.86 59,129 +0.17(+0.18%)
Sep 17, 2024 94.93 95.80 94.54 95.69 26,485 +1.23(+1.30%)
Sep 16, 2024 97.87 97.87 94.45 94.46 55,686 -2.90(-2.98%)
Sep 13, 2024 95.64 97.38 93.69 97.36 79,515 +2.38(+2.51%)
Sep 12, 2024 94.49 95.08 93.64 94.98 54,967 +0.58(+0.61%)
Sep 11, 2024 93.00 94.52 91.80 94.40 54,955 +1.41(+1.52%)
Sep 10, 2024 93.05 93.61 91.12 92.99 56,070 +0.03(+0.03%)
Sep 09, 2024 93.44 95.16 92.37 92.96 88,410 -0.29(-0.31%)
Sep 06, 2024 91.16 93.74 89.14 93.25 165,529 +2.09(+2.29%)
Sep 05, 2024 88.87 91.44 88.82 91.16 42,371 +1.89(+2.12%)
Sep 04, 2024 88.57 89.58 88.12 89.27 21,596 +0.10(+0.11%)
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.