Stockscreener 앱 받기
117.30
0.00%
0.00
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $119.0 | $117.2 | $1.80 | 6,183.0 | +0.24% |
| 2024-11-21 | $123.2 | $117.1 | $6.08 | 158,379.0 | -4.41% |
| 2024-11-20 | $122.7 | $117.0 | $5.74 | 121,051.0 | +4.88% |
| 2024-11-19 | $117.0 | $115.1 | $1.94 | 86,771.0 | +0.67% |
| 2024-11-18 | $117.0 | $113.8 | $3.18 | 79,400.0 | -0.25% |
| 2024-11-15 | $117.0 | $114.6 | $2.38 | 88,829.0 | -0.06% |
| 2024-11-14 | $116.9 | $114.5 | $2.41 | 103,492.0 | +1.72% |
| 2024-11-13 | $116.5 | $114.5 | $1.96 | 96,806.0 | +0.10% |
| 2024-11-12 | $116.4 | $113.8 | $2.60 | 99,539.0 | -1.18% |
| 2024-11-11 | $116.0 | $113.0 | $2.97 | 96,193.0 | +2.66% |
| 2024-11-08 | $114.4 | $110.4 | $4.05 | 160,672.0 | +2.10% |
| 2024-11-07 | $110.6 | $109.4 | $1.21 | 62,100.0 | +1.09% |
| 2024-11-06 | $110.9 | $108.6 | $2.31 | 111,400.0 | +1.86% |
| 2024-11-05 | $108.0 | $105.0 | $2.97 | 81,128.0 | +2.64% |
| 2024-11-04 | $107.1 | $104.6 | $2.48 | 33,531.0 | -1.76% |
| 2024-11-01 | $109.3 | $106.2 | $3.16 | 41,294.0 | -1.79% |
| 2024-10-31 | $111.3 | $108.3 | $2.98 | 123,721.0 | -2.40% |
| 2024-10-30 | $111.9 | $109.6 | $2.34 | 85,136.0 | +0.74% |
| 2024-10-29 | $112.3 | $109.8 | $2.52 | 129,226.0 | -0.68% |
| 2024-10-28 | $112.3 | $110.1 | $2.23 | 108,643.0 | -0.34% |
| 2024-10-25 | $111.6 | $106.5 | $5.14 | 125,356.0 | +4.98% |
| 2024-10-24 | $106.9 | $105.3 | $1.55 | 69,670.0 | +0.31% |
| 2024-10-23 | $107.5 | $105.2 | $2.34 | 76,018.0 | -1.28% |
Freedom Holding Corp 주식 (FRHC) 연도별 가격 이력
이 심층 분석에서는 Freedom Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Freedom Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Freedom Holding Corp 주식 (FRHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $123.2 | $104.6 | $18.58 | 1,426,768.0 | +8.47% |
| 2024-10 | $112.3 | $93.99 | $18.35 | 1,950,288.0 | +14.39% |
| 2024-09 | $98.00 | $88.11 | $9.89 | 1,315,175.0 | +4.78% |
| 2024-08 | $94.98 | $75.11 | $19.87 | 2,335,253.0 | +7.47% |
| 2024-07 | $85.14 | $71.88 | $13.26 | 1,888,780.0 | +11.60% |
| 2024-06 | $84.98 | $75.14 | $9.84 | 1,708,810.0 | -1.10% |
| 2024-05 | $78.46 | $66.61 | $11.85 | 1,220,899.0 | +12.10% |
| 2024-04 | $71.43 | $64.00 | $7.43 | 1,124,338.0 | -3.63% |
| 2024-03 | $77.00 | $65.61 | $11.39 | 1,058,283.0 | -7.79% |
| 2024-02 | $84.50 | $76.39 | $8.11 | 1,074,141.0 | -6.82% |
| 2024-01 | $87.07 | $78.01 | $9.06 | 1,538,079.0 | +1.90% |
Freedom Holding Corp 주식 (FRHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.06 | $78.64 | $4.42 | 1,081,554.0 | -0.99% |
| 2023-11 | $86.00 | $78.16 | $7.84 | 1,114,445.0 | -0.77% |
| 2023-10 | $87.00 | $72.21 | $14.79 | 1,953,708.0 | -3.15% |
| 2023-09 | $100.9 | $82.86 | $18.03 | 4,478,314.0 | -13.84% |
| 2023-08 | $102.4 | $66.50 | $35.90 | 11,346,853.0 | +23.27% |
| 2023-07 | $83.24 | $78.22 | $5.02 | 1,700,354.0 | -1.31% |
| 2023-06 | $84.42 | $77.23 | $7.19 | 2,951,955.0 | -2.12% |
| 2023-05 | $83.00 | $75.81 | $7.19 | 3,625,650.0 | +8.03% |
| 2023-04 | $78.20 | $68.30 | $9.90 | 4,140,746.0 | +6.36% |
| 2023-03 | $75.96 | $67.52 | $8.44 | 3,613,853.0 | -1.25% |
| 2023-02 | $82.07 | $62.06 | $20.01 | 6,685,573.0 | +13.00% |
| 2023-01 | $66.65 | $57.19 | $9.46 | 3,615,425.0 | +10.61% |
Freedom Holding Corp 주식 (FRHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $64.84 | $55.20 | $9.64 | 2,490,786.0 | -7.72% |
| 2022-11 | $63.10 | $52.79 | $10.31 | 3,931,159.0 | +13.76% |
| 2022-10 | $57.20 | $47.64 | $9.56 | 1,994,853.0 | +12.93% |
| 2022-09 | $59.06 | $48.89 | $10.17 | 1,614,811.0 | -15.23% |
| 2022-08 | $60.99 | $52.01 | $8.98 | 2,477,168.0 | +8.22% |
| 2022-07 | $54.90 | $43.03 | $11.87 | 1,737,307.0 | +20.70% |
| 2022-06 | $45.39 | $38.17 | $7.22 | 3,084,630.0 | +4.18% |
| 2022-05 | $49.05 | $39.07 | $9.98 | 2,702,048.0 | -9.29% |
| 2022-04 | $60.02 | $46.64 | $13.38 | 3,656,368.0 | -21.26% |
| 2022-03 | $62.55 | $55.51 | $7.04 | 7,213,874.0 | -3.03% |
| 2022-02 | $66.69 | $54.00 | $12.69 | 6,853,428.0 | -3.76% |
| 2022-01 | $70.41 | $57.18 | $13.23 | 15,324,761.0 | -7.89% |
1.06%
자본화:
|
볼륨(24시간):