Stockscreener 앱 받기
163.32
4.40%
-7.51
시간 외 거래:
56.45
-106.87
-65.44%
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $173.0 | $163.0 | $9.98 | 193,787.0 | -4.40% |
| 2025-10-09 | $174.4 | $169.8 | $4.55 | 202,238.0 | +0.91% |
| 2025-10-08 | $170.7 | $165.5 | $5.17 | 154,711.0 | -0.48% |
| 2025-10-07 | $170.4 | $164.1 | $6.31 | 171,240.0 | +1.15% |
| 2025-10-06 | $172.1 | $168.0 | $4.15 | 67,269.0 | -1.54% |
| 2025-10-03 | $173.0 | $168.2 | $4.78 | 146,709.0 | -1.08% |
| 2025-10-02 | $174.7 | $165.7 | $9.05 | 177,889.0 | +3.82% |
| 2025-10-01 | $172.6 | $166.1 | $6.51 | 105,626.0 | -3.38% |
| 2025-09-30 | $177.2 | $170.4 | $6.70 | 112,160.0 | -0.49% |
| 2025-09-29 | $176.9 | $171.3 | $5.57 | 134,546.0 | -0.34% |
| 2025-09-26 | $174.5 | $170.1 | $4.41 | 76,638.0 | +1.66% |
| 2025-09-25 | $171.3 | $167.6 | $3.70 | 66,050.0 | +0.41% |
| 2025-09-24 | $176.4 | $167.9 | $8.50 | 123,042.0 | -0.79% |
| 2025-09-23 | $172.9 | $167.8 | $5.13 | 108,559.0 | +2.36% |
| 2025-09-22 | $171.9 | $165.3 | $6.53 | 108,844.0 | -1.44% |
| 2025-09-19 | $170.0 | $165.0 | $4.99 | 109,669.0 | +2.08% |
| 2025-09-18 | $172.6 | $166.4 | $6.18 | 102,528.0 | -1.42% |
| 2025-09-17 | $171.7 | $165.9 | $5.80 | 115,968.0 | +1.72% |
| 2025-09-16 | $167.8 | $163.6 | $4.22 | 74,947.0 | +0.64% |
| 2025-09-15 | $168.8 | $163.8 | $5.03 | 101,071.0 | +0.13% |
| 2025-09-12 | $165.4 | $160.9 | $4.46 | 84,848.0 | +1.73% |
| 2025-09-11 | $166.2 | $160.1 | $6.13 | 111,208.0 | -2.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $174.7 | $163.0 | $11.70 | 1,413,256.0 | -5.12% |
| 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% |
2.60%
자본화:
|
볼륨(24시간):