Stockscreener 앱 받기
172.08
2.43%
-4.29
시간 외 거래:
56.45
-115.63
-67.20%
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $178.0 | $171.9 | $6.09 | 91,368.0 | -2.43% |
| 2026-09-24 | $177.3 | $171.9 | $5.37 | 82,987.0 | +2.11% |
| 2026-09-23 | $174.2 | $169.8 | $4.47 | 51,520.0 | +0.92% |
| 2026-09-22 | $177.5 | $171.1 | $6.41 | 103,173.0 | -1.71% |
| 2026-09-21 | $176.0 | $165.9 | $10.15 | 144,491.0 | +5.87% |
| 2026-09-18 | $166.5 | $163.7 | $2.81 | 95,455.0 | -0.14% |
| 2026-09-17 | $167.5 | $164.6 | $2.89 | 60,266.0 | +0.52% |
| 2026-09-16 | $164.5 | $161.7 | $2.83 | 62,304.0 | +1.27% |
| 2026-09-15 | $165.4 | $161.5 | $3.91 | 64,422.0 | -2.13% |
| 2026-09-14 | $166.2 | $162.3 | $3.90 | 53,445.0 | -0.10% |
| 2026-09-11 | $167.0 | $163.9 | $3.11 | 56,771.0 | +1.70% |
| 2026-09-10 | $164.4 | $162.2 | $2.22 | 44,572.0 | +0.18% |
| 2026-09-09 | $164.2 | $160.6 | $3.56 | 51,973.0 | +0.25% |
| 2026-09-08 | $165.3 | $161.4 | $3.95 | 52,239.0 | -1.53% |
| 2026-09-04 | $166.5 | $162.0 | $4.52 | 79,035.0 | +0.67% |
| 2026-09-03 | $173.6 | $162.6 | $11.03 | 54,436.0 | -3.29% |
| 2026-09-02 | $172.1 | $168.5 | $3.54 | 60,749.0 | -1.67% |
| 2026-09-01 | $174.5 | $168.4 | $6.06 | 149,670.0 | -1.79% |
| 2026-08-31 | $176.0 | $166.3 | $9.67 | 215,388.0 | +0.09% |
| 2026-08-28 | $176.2 | $165.6 | $10.55 | 204,982.0 | +2.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $178.0 | $160.6 | $17.37 | 1,450,244.0 | -1.67% |
| 2026-08 | $176.2 | $144.0 | $32.17 | 2,691,220.0 | +15.61% |
| 2026-07 | $172.2 | $131.7 | $40.59 | 3,784,079.0 | +16.02% |
| 2026-06 | $160.7 | $126.1 | $34.61 | 4,510,157.0 | -8.65% |
| 2026-05 | $151.6 | $134.7 | $16.86 | 1,840,385.0 | -4.68% |
| 2026-04 | $165.0 | $145.0 | $20.00 | 2,101,455.0 | +3.42% |
| 2026-03 | $149.4 | $118.3 | $31.14 | 2,278,078.0 | +20.56% |
| 2026-02 | $126.9 | $108.0 | $18.91 | 2,407,738.0 | -2.85% |
| 2026-01 | $138.6 | $117.2 | $21.48 | 2,242,355.0 | +1.66% |
Freedom Holding Corp 주식 (FRHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.5 | $123.9 | $14.62 | 1,714,526.0 | -4.68% |
| 2025-11 | $154.1 | $130.0 | $24.05 | 2,000,873.0 | -14.16% |
| 2025-10 | $174.9 | $151.2 | $23.71 | 2,633,843.0 | -10.73% |
| 2025-09 | $181.9 | $160.1 | $21.82 | 2,151,846.0 | +0.71% |
| 2025-08 | $194.0 | $164.0 | $29.99 | 2,358,441.0 | -8.02% |
| 2025-07 | $186.2 | $137.2 | $49.00 | 3,781,208.0 | +27.23% |
| 2025-06 | $164.0 | $137.0 | $27.00 | 4,271,292.0 | -11.96% |
| 2025-05 | $185.0 | $141.6 | $43.43 | 2,666,742.0 | +16.15% |
| 2025-04 | $147.0 | $111.8 | $35.20 | 1,560,806.0 | +8.07% |
| 2025-03 | $151.9 | $120.1 | $31.77 | 1,490,845.0 | -10.13% |
| 2025-02 | $164.8 | $138.6 | $26.21 | 1,929,175.0 | +4.42% |
| 2025-01 | $143.1 | $121.7 | $21.33 | 1,762,523.0 | +7.77% |
Freedom Holding Corp 주식 (FRHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.0 | $118.0 | $16.05 | 1,523,091.0 | +10.17% |
| 2024-11 | $123.2 | $104.6 | $18.58 | 1,871,819.0 | +9.67% |
| 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% |
1.23%
12.47%
자본화:
|
볼륨(24시간):