Stockscreener 앱 받기
156.70
0.00%
0.00
Freedom Holding Corp 주식 (FRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $158.9 | $153.3 | $5.61 | 44,369.0 | +0.79% |
| 2026-04-14 | $157.1 | $150.6 | $6.54 | 98,175.0 | +4.09% |
| 2026-04-13 | $152.9 | $145.0 | $7.87 | 194,769.0 | -0.20% |
| 2026-04-10 | $153.0 | $148.3 | $4.67 | 141,639.0 | -0.21% |
| 2026-04-09 | $158.0 | $150.8 | $7.17 | 223,419.0 | -3.89% |
| 2026-04-08 | $157.8 | $152.7 | $5.11 | 76,867.0 | +2.51% |
| 2026-04-07 | $154.5 | $150.6 | $3.92 | 129,637.0 | -0.21% |
| 2026-04-06 | $155.4 | $151.5 | $3.94 | 77,211.0 | +1.39% |
| 2026-04-02 | $152.0 | $145.1 | $6.90 | 96,422.0 | +2.57% |
| 2026-04-01 | $152.5 | $145.5 | $7.01 | 136,685.0 | +2.04% |
| 2026-03-31 | $145.2 | $140.7 | $4.53 | 161,217.0 | +2.92% |
| 2026-03-30 | $142.4 | $138.6 | $3.87 | 111,909.0 | -0.30% |
| 2026-03-27 | $144.2 | $140.9 | $3.35 | 75,925.0 | -1.39% |
| 2026-03-26 | $149.4 | $141.2 | $8.22 | 153,932.0 | -1.82% |
| 2026-03-25 | $149.0 | $142.9 | $6.05 | 152,644.0 | +2.13% |
| 2026-03-24 | $144.7 | $139.1 | $5.60 | 76,636.0 | +1.30% |
| 2026-03-23 | $142.2 | $139.2 | $2.97 | 82,612.0 | +1.59% |
| 2026-03-20 | $139.3 | $135.5 | $3.79 | 163,973.0 | +0.35% |
| 2026-03-19 | $139.8 | $135.5 | $4.30 | 77,972.0 | +0.06% |
| 2026-03-18 | $139.3 | $135.8 | $3.49 | 68,644.0 | +1.31% |
| 2026-03-17 | $140.0 | $135.5 | $4.49 | 87,678.0 | +0.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $158.9 | $145.0 | $13.88 | 1,219,193.0 | +9.01% |
| 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% |
0.89%
1.55%
자본화:
|
볼륨(24시간):