Freedom Holding Corp (NQ: FRHC )

50.81 -1.78 (-3.38%)
Official Closing Price Updated: 7:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 52.35 55.00 50.53 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%)
Jan 04, 2021 51.32 52.44 47.16 49.97 1,043,778 -1.34(-2.61%)
Dec 31, 2020 51.31 51.31 51.31 641,334 -0.36(-0.70%)
Dec 30, 2020 51.45 51.74 50.81 51.67 641,334 +0.12(+0.23%)
Dec 29, 2020 51.75 52.13 50.51 51.55 687,762 -0.15(-0.29%)
Dec 28, 2020 52.57 52.73 50.01 51.70 906,215 -0.35(-0.67%)
Dec 24, 2020 50.23 52.41 50.11 52.05 826,900 +1.11(+2.18%)
Dec 23, 2020 53.40 53.85 50.00 50.94 1,607,351 +0.97(+1.94%)
Dec 22, 2020 48.53 50.40 48.43 49.97 2,225,905 +4.46(+9.80%)
Dec 21, 2020 44.16 45.65 43.91 45.51 938,425 +0.72(+1.61%)
Dec 18, 2020 44.80 45.71 44.35 44.79 849,900 +0.11(+0.25%)
Dec 17, 2020 45.35 46.52 43.91 44.68 904,509 -1.60(-3.46%)
Dec 16, 2020 43.00 46.76 42.08 46.28 2,065,900 +4.94(+11.95%)
Dec 15, 2020 43.72 43.72 41.00 41.34 1,560,842 -2.38(-5.44%)
Dec 14, 2020 46.10 46.34 42.62 43.72 2,269,914 -1.78(-3.91%)
Dec 11, 2020 42.88 45.53 42.88 45.50 1,310,000 +2.78(+6.51%)
Dec 10, 2020 42.77 43.00 42.08 42.72 283,109 -0.20(-0.47%)
Dec 09, 2020 43.84 44.11 42.58 42.92 711,813 -0.75(-1.72%)
Dec 08, 2020 44.00 45.00 40.60 43.67 816,362 -0.30(-0.68%)
Dec 07, 2020 43.52 44.26 43.34 43.97 479,337 +1.53(+3.61%)
Dec 04, 2020 40.59 42.46 40.57 42.44 508,600 +1.89(+4.66%)
Dec 03, 2020 40.15 41.25 39.41 40.55 1,084,427 +1.20(+3.05%)
Dec 02, 2020 38.01 40.06 37.93 39.35 709,817 +1.48(+3.91%)
Dec 01, 2020 37.03 38.58 36.86 37.87 736,224 +1.00(+2.71%)
Nov 30, 2020 36.15 36.87 35.04 36.87 1,037,067 +0.84(+2.33%)
Nov 27, 2020 34.51 36.33 34.51 36.03 488,200 +1.61(+4.68%)
Nov 25, 2020 34.50 35.00 34.33 34.42 239,600 -0.26(-0.75%)
Nov 24, 2020 35.21 36.49 34.36 34.68 952,911 -0.41(-1.17%)
Nov 23, 2020 34.25 35.22 33.96 35.09 710,238 +1.07(+3.15%)
Nov 20, 2020 34.80 34.85 33.81 34.02 386,900 -0.68(-1.96%)
Nov 19, 2020 32.97 34.85 32.75 34.70 720,007 +1.82(+5.54%)
Nov 18, 2020 34.82 34.83 32.60 32.88 760,893 -1.74(-5.03%)
Nov 17, 2020 33.85 34.89 33.20 34.62 558,349 +1.00(+2.97%)
Nov 16, 2020 32.25 34.22 32.21 33.62 1,070,212 +1.51(+4.70%)
Nov 13, 2020 32.09 32.11 30.96 32.11 764,900 +0.18(+0.56%)
Nov 12, 2020 31.61 31.93 31.36 31.93 333,651 +0.34(+1.08%)
Nov 11, 2020 30.23 31.59 30.20 31.59 314,591 +1.57(+5.23%)
Nov 10, 2020 30.28 31.02 29.59 30.02 486,326 -0.26(-0.86%)
Nov 09, 2020 31.65 32.50 30.15 30.28 485,531 -0.73(-2.35%)
Nov 06, 2020 30.32 31.43 30.20 31.01 419,300 +0.52(+1.71%)
Nov 05, 2020 29.18 30.80 29.18 30.49 624,657 +1.63(+5.65%)
Nov 04, 2020 28.24 29.80 28.24 28.86 424,363 +0.61(+2.16%)
Nov 03, 2020 27.59 28.34 27.59 28.25 263,509 +0.92(+3.37%)
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.