Stockscreener 앱 받기
74.44
0.98%
0.72
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-03 | $74.77 | $74.44 | $0.33 | 2,172.0 | +0.44% |
| 2024-07-02 | $75.27 | $71.88 | $3.39 | 105,735.0 | +0.98% |
| 2024-07-01 | $75.75 | $73.35 | $2.40 | 63,787.0 | -2.23% |
| 2024-06-28 | $77.60 | $75.21 | $2.39 | 70,866.0 | -2.63% |
| 2024-06-27 | $78.83 | $77.08 | $1.75 | 65,109.0 | -0.81% |
| 2024-06-26 | $79.30 | $78.02 | $1.28 | 64,816.0 | -1.79% |
| 2024-06-25 | $80.32 | $79.02 | $1.30 | 72,555.0 | +0.14% |
| 2024-06-24 | $80.10 | $79.00 | $1.10 | 77,514.0 | -0.97% |
| 2024-06-21 | $81.45 | $80.00 | $1.45 | 60,734.0 | -0.94% |
| 2024-06-20 | $81.23 | $80.07 | $1.16 | 61,174.0 | +1.15% |
| 2024-06-18 | $81.49 | $79.38 | $2.11 | 69,956.0 | -1.91% |
| 2024-06-17 | $81.84 | $79.12 | $2.72 | 129,690.0 | -0.12% |
| 2024-06-14 | $84.98 | $79.41 | $5.57 | 514,319.0 | +6.04% |
| 2024-06-13 | $77.41 | $76.12 | $1.29 | 79,933.0 | -0.56% |
| 2024-06-12 | $77.90 | $76.78 | $1.12 | 73,368.0 | +0.94% |
| 2024-06-11 | $77.20 | $76.35 | $0.8473 | 62,828.0 | -0.30% |
| 2024-06-10 | $77.22 | $75.98 | $1.24 | 39,762.0 | +0.59% |
| 2024-06-07 | $77.00 | $76.00 | $1.00 | 30,168.0 | -0.49% |
| 2024-06-06 | $77.09 | $76.45 | $0.64 | 63,169.0 | -0.21% |
| 2024-06-05 | $77.15 | $75.85 | $1.30 | 62,296.0 | +1.37% |
| 2024-06-04 | $76.14 | $75.14 | $0.9976 | 57,197.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-07 | $75.75 | $71.88 | $3.87 | 171,694.0 | -0.84% |
| 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% |
1.52%
0.79%
자본화:
|
볼륨(24시간):