Breaking News Bar

Business News and Information

Freedom Holding Corp (NQ: FRHC )

60.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 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 64.76 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 63.28 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%)
Aug 02, 2021 63.23 63.72 62.80 63.10 408,138 +0.03(+0.05%)
Jul 30, 2021 62.98 63.52 62.61 63.07 191,139 -0.19(-0.30%)
Jul 29, 2021 63.17 63.87 63.08 63.26 206,797 +0.07(+0.11%)
Jul 28, 2021 63.05 63.44 62.75 63.19 150,611 +0.12(+0.19%)
Jul 27, 2021 64.99 65.00 62.01 63.07 431,679 -1.97(-3.03%)
Jul 26, 2021 65.05 65.38 64.75 65.04 386,391 -0.06(-0.09%)
Jul 23, 2021 64.59 65.50 64.58 65.10 289,618 +0.47(+0.73%)
Jul 22, 2021 64.20 65.29 64.20 64.63 357,216 -0.07(-0.11%)
Jul 21, 2021 63.00 64.70 62.70 64.70 512,152 +2.05(+3.27%)
Jul 20, 2021 61.50 62.73 61.27 62.65 297,487 +1.15(+1.87%)
Jul 19, 2021 61.60 61.96 61.02 61.50 386,198 -1.13(-1.80%)
Jul 16, 2021 63.60 63.76 62.54 62.63 232,178 -0.76(-1.20%)
Jul 15, 2021 63.49 64.00 63.09 63.39 313,364 -0.57(-0.89%)
Jul 14, 2021 64.28 64.79 61.81 63.96 817,601 -0.48(-0.74%)
Jul 13, 2021 64.34 65.06 64.22 64.44 352,166 -0.32(-0.49%)
Jul 12, 2021 64.25 64.95 64.02 64.76 350,401 +0.51(+0.79%)
Jul 09, 2021 63.85 64.33 63.33 64.25 387,875 +0.90(+1.42%)
Jul 08, 2021 64.14 65.70 61.02 63.35 1,667,896 -4.12(-6.11%)
Jul 07, 2021 67.99 68.69 67.01 67.47 493,882 +0.01(+0.01%)
Jul 06, 2021 66.50 68.80 65.97 67.46 1,169,882 +1.84(+2.80%)
Jul 02, 2021 65.81 66.30 65.58 65.62 597,544 +0.01(+0.02%)
Jul 01, 2021 65.70 65.70 64.92 65.61 383,127 +0.46(+0.71%)
Jun 30, 2021 63.95 67.00 63.66 65.15 718,337 +1.31(+2.05%)
Jun 29, 2021 63.87 64.33 63.53 63.84 410,990 -0.21(-0.33%)
Jun 28, 2021 64.42 64.53 63.74 64.05 911,926 -0.10(-0.16%)
Jun 25, 2021 63.46 64.70 63.13 64.15 666,368 +0.88(+1.39%)
Jun 24, 2021 61.79 63.80 61.68 63.27 1,117,257 +1.87(+3.05%)
Jun 23, 2021 61.27 62.12 60.85 61.40 303,735 +0.05(+0.08%)
Jun 22, 2021 61.51 62.10 60.40 61.35 444,559 -0.33(-0.54%)
Jun 21, 2021 60.68 61.98 60.11 61.68 983,138 +1.00(+1.65%)
Jun 18, 2021 60.56 61.27 60.43 60.68 645,629 -0.92(-1.49%)
Jun 17, 2021 61.11 61.87 58.12 61.60 713,922 +0.24(+0.39%)
Jun 16, 2021 61.97 68.17 60.50 61.36 1,142,513 -0.49(-0.79%)
Jun 15, 2021 62.66 62.88 61.10 61.85 2,561,250 +2.37(+3.98%)
Jun 14, 2021 58.90 60.00 58.56 59.48 945,846 +0.68(+1.16%)
Jun 11, 2021 57.80 59.45 57.52 58.80 1,192,963 +2.16(+3.81%)
Jun 10, 2021 56.50 57.50 56.10 56.64 891,180 +0.29(+0.51%)
Jun 09, 2021 54.67 56.75 54.51 56.35 755,364 +1.51(+2.75%)
Jun 08, 2021 54.79 54.99 54.19 54.84 276,787 +0.06(+0.11%)
Jun 07, 2021 55.15 55.15 54.85 54.78 467,558 -0.32(-0.58%)
Jun 04, 2021 52.97 55.21 52.81 55.10 1,050,218 +2.29(+4.34%)
Jun 03, 2021 52.67 53.08 52.20 52.81 298,961 -0.29(-0.55%)
Jun 02, 2021 52.64 53.17 52.02 53.10 456,732 +0.40(+0.76%)
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.
 
bottom clear