The lowest closing price for Freedom (FRHC) in 2017 was $0.13, on February 3, 2017. It was up 4,525.5% for the year. The latest price is $119.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $6.35 | $6.60 | $6.25 | $6.36 | 6,853 |
December 28 2017 | $6.20 | $6.50 | $6.20 | $6.49 | 10,343 |
December 27 2017 | $6.25 | $6.25 | $6.25 | $6.25 | 22,183 |
December 26 2017 | $6.00 | $6.10 | $6.00 | $6.00 | 10,308 |
December 22 2017 | $6.10 | $6.10 | $5.95 | $5.95 | 2,239 |
December 21 2017 | $6.20 | $6.27 | $6.00 | $6.10 | 10,709 |
December 20 2017 | $6.18 | $6.25 | $6.00 | $6.25 | 15,626 |
December 19 2017 | $6.06 | $6.18 | $6.06 | $6.18 | 1,685 |
December 18 2017 | $5.85 | $6.10 | $5.85 | $5.95 | 3,482 |
December 15 2017 | $5.00 | $5.85 | $4.25 | $5.85 | 4,105 |
December 14 2017 | $5.95 | $6.00 | $5.55 | $5.55 | 10,644 |
December 13 2017 | $6.10 | $6.10 | $6.00 | $6.00 | 5,714 |
December 12 2017 | $6.15 | $6.15 | $5.87 | $6.00 | 6,407 |
December 11 2017 | $6.23 | $6.30 | $6.15 | $6.15 | 6,060 |
December 08 2017 | $6.20 | $6.30 | $6.14 | $6.20 | 2,960 |
December 07 2017 | $6.31 | $6.31 | $6.18 | $6.29 | 5,064 |
December 06 2017 | $6.11 | $6.32 | $6.11 | $6.31 | 3,871 |
December 05 2017 | $6.45 | $6.45 | $6.15 | $6.15 | 7,074 |
December 04 2017 | $6.40 | $6.40 | $6.15 | $6.20 | 4,157 |
December 01 2017 | $6.20 | $6.48 | $6.20 | $6.40 | 2,757 |
November 30 2017 | $6.40 | $6.45 | $6.40 | $6.40 | 2,126 |
November 29 2017 | $6.00 | $6.30 | $6.00 | $6.25 | 4,585 |
November 28 2017 | $5.85 | $6.30 | $5.85 | $6.20 | 40,240 |
November 27 2017 | $6.00 | $6.02 | $6.00 | $6.00 | 3,278 |
November 24 2017 | $6.20 | $6.30 | $5.75 | $6.00 | 24,432 |
Daily pricing data for Freedom dates back to 8/12/1994, and may be incomplete.
