Stockscreener 앱 받기
134.20
0.76%
1.01
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $135.1 | $131.2 | $3.91 | 70,255.0 | +0.76% |
| 2025-11-20 | $141.0 | $132.9 | $8.14 | 62,200.0 | -3.46% |
| 2025-11-19 | $140.3 | $136.6 | $3.70 | 66,452.0 | +0.47% |
| 2025-11-18 | $138.8 | $132.8 | $5.98 | 95,594.0 | +1.92% |
| 2025-11-17 | $141.8 | $134.4 | $7.37 | 91,948.0 | -4.22% |
| 2025-11-14 | $143.4 | $134.0 | $9.36 | 74,728.0 | +2.26% |
| 2025-11-13 | $139.9 | $136.7 | $3.16 | 65,073.0 | -1.71% |
| 2025-11-12 | $141.4 | $137.5 | $3.92 | 43,582.0 | +0.78% |
| 2025-11-11 | $140.9 | $138.4 | $2.49 | 57,168.0 | -0.62% |
| 2025-11-10 | $148.0 | $138.7 | $9.34 | 106,286.0 | -1.52% |
| 2025-11-07 | $142.6 | $130.0 | $12.60 | 436,467.0 | +3.57% |
| 2025-11-06 | $143.5 | $134.3 | $9.18 | 175,309.0 | -4.04% |
| 2025-11-05 | $147.0 | $141.3 | $5.74 | 94,214.0 | +1.69% |
| 2025-11-04 | $147.1 | $140.0 | $7.14 | 165,150.0 | -5.99% |
| 2025-11-03 | $154.1 | $148.6 | $5.42 | 117,877.0 | -2.82% |
| 2025-10-31 | $157.8 | $153.5 | $4.33 | 111,383.0 | +0.07% |
| 2025-10-30 | $157.0 | $153.6 | $3.44 | 86,856.0 | -1.88% |
| 2025-10-29 | $158.4 | $154.0 | $4.42 | 71,095.0 | -1.34% |
| 2025-10-28 | $160.2 | $155.8 | $4.45 | 77,274.0 | +1.18% |
| 2025-10-27 | $160.8 | $156.4 | $4.37 | 58,551.0 | -0.29% |
| 2025-10-24 | $160.0 | $157.2 | $2.78 | 68,097.0 | +1.52% |
| 2025-10-23 | $156.5 | $153.1 | $3.40 | 81,889.0 | +0.79% |
| 2025-10-22 | $156.5 | $151.2 | $5.26 | 86,565.0 | -1.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $154.1 | $130.0 | $24.05 | 1,792,558.0 | -12.66% |
| 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% |
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% |
1.40%
자본화:
|
볼륨(24시간):