Stockscreener 앱 받기
130.78
2.87%
3.65
시간 외 거래:
56.45
-74.33
-56.84%
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $131.9 | $128.5 | $3.40 | 63,006.0 | +2.87% |
| 2026-03-03 | $128.6 | $121.5 | $7.09 | 114,636.0 | +1.42% |
| 2026-03-02 | $126.0 | $118.3 | $7.73 | 108,940.0 | +4.31% |
| 2026-02-27 | $120.6 | $115.7 | $4.91 | 159,961.0 | +0.57% |
| 2026-02-26 | $120.3 | $117.1 | $3.22 | 55,729.0 | +0.02% |
| 2026-02-25 | $121.0 | $117.7 | $3.29 | 108,544.0 | +0.81% |
| 2026-02-24 | $121.4 | $117.0 | $4.39 | 112,046.0 | +0.64% |
| 2026-02-23 | $118.4 | $111.8 | $6.61 | 258,976.0 | -1.58% |
| 2026-02-20 | $120.5 | $111.9 | $8.60 | 147,194.0 | +6.80% |
| 2026-02-19 | $112.2 | $108.0 | $4.25 | 123,046.0 | -0.38% |
| 2026-02-18 | $114.3 | $111.0 | $3.31 | 107,735.0 | +0.12% |
| 2026-02-17 | $117.0 | $111.6 | $5.43 | 125,598.0 | -3.51% |
| 2026-02-13 | $120.0 | $116.2 | $3.84 | 105,348.0 | -0.74% |
| 2026-02-12 | $120.0 | $115.7 | $4.39 | 75,294.0 | -1.41% |
| 2026-02-11 | $125.5 | $118.7 | $6.81 | 77,787.0 | -4.35% |
| 2026-02-10 | $126.9 | $123.0 | $3.86 | 87,987.0 | +1.80% |
| 2026-02-09 | $122.9 | $119.1 | $3.81 | 89,148.0 | -0.49% |
| 2026-02-06 | $124.8 | $117.0 | $7.76 | 152,896.0 | +6.25% |
| 2026-02-05 | $117.5 | $113.4 | $4.08 | 123,908.0 | -1.36% |
| 2026-02-04 | $120.7 | $112.5 | $8.20 | 183,630.0 | -2.93% |
| 2026-02-03 | $122.8 | $112.5 | $10.31 | 244,232.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $131.9 | $118.3 | $13.62 | 349,588.0 | +8.83% |
| 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% |
4.20%
1.37%
자본화:
|
볼륨(24시간):