Freedom

FRHC
🏛️ usa →
172.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 171.21 171.21 171.21 171.21 0.9K
09:35 172.65 172.65 172.65 172.65 9.6K
09:37 172.98 172.98 172.42 172.42 2.6K
09:38 172.03 172.03 172.03 172.03 3.6K
10:00 172.39 172.39 172.39 172.39 0.2K
10:01 171.97 171.97 171.97 171.97 1.1K
10:07 171.05 171.05 171.05 171.05 1.5K
10:13 172.01 172.01 172.01 172.01 0.7K
10:43 170.92 170.92 170.92 170.92 0.1K
10:48 170.70 170.70 170.70 170.70 0.7K
10:59 170.39 170.39 170.39 170.39 0.3K
11:01 170.39 170.39 170.27 170.33 1.3K
11:17 170.59 170.59 170.59 170.59 0.3K
11:19 170.59 170.59 170.59 170.59 0.9K
11:40 170.55 170.55 170.55 170.55 0.5K
11:54 170.74 170.87 170.74 170.87 3.4K
12:25 171.08 171.08 171.08 171.08 0.6K
12:54 170.95 170.95 170.95 170.95 1.1K
13:12 170.88 170.88 170.88 170.88 0.7K
13:18 170.88 170.88 170.88 170.88 0.5K
13:19 170.75 170.75 170.75 170.75 0.8K
13:40 171.38 171.38 171.38 171.38 1.7K
13:49 171.66 172.02 171.66 172.02 1.6K
14:00 172.40 172.40 172.40 172.40 1.2K
14:02 172.45 172.45 172.31 172.31 1.1K
14:07 172.22 172.22 172.22 172.22 0.2K
14:10 171.98 171.98 171.98 171.98 0.7K
14:15 172.37 172.37 172.37 172.37 0.1K
14:17 172.03 172.03 172.03 172.03 1.4K
14:21 172.72 172.72 172.72 172.72 0.8K
14:34 172.52 172.52 172.52 172.52 0.3K
14:49 172.81 172.87 172.81 172.87 0.9K
14:50 172.87 172.87 172.87 172.87 0.9K
15:03 173.48 173.48 173.48 173.48 0.2K
15:06 173.27 173.27 173.27 173.27 0.2K
15:09 173.19 173.40 173.19 173.40 1.5K
15:10 173.41 173.41 173.41 173.41 0.5K
15:11 173.40 173.69 173.40 173.62 1.8K
15:12 173.62 173.62 173.62 173.62 0.6K
15:23 174.30 174.49 174.20 174.20 2.0K
15:24 174.40 174.40 174.40 174.40 0.7K
15:25 174.32 174.32 174.32 174.32 0.3K
15:27 173.79 173.79 173.79 173.79 2.3K
15:32 174.09 174.09 174.09 174.09 0.5K
15:38 174.20 174.20 174.20 174.20 0.8K
15:40 174.01 174.01 174.01 174.01 0.5K
15:42 174.23 174.23 174.23 174.23 1.6K
15:44 173.96 173.96 173.96 173.96 0.6K
15:46 174.09 174.09 174.09 174.09 0.6K
15:49 174.18 174.18 174.18 174.18 0.1K
15:50 174.15 174.37 173.98 173.98 2.3K
15:54 173.84 173.84 173.84 173.84 1.6K
15:56 173.63 173.74 173.59 173.59 1.5K
15:57 173.38 173.38 173.15 173.30 2.4K
15:58 173.24 173.24 173.04 173.11 2.5K
15:59 173.04 173.56 173.04 173.56 8.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 176.10 177.15 170.52 172.13 0.1M
2025-09-29 175.00 176.51 171.30 172.97 0.1M
2025-09-26 171.21 174.49 170.08 173.56 0.1M
2025-09-25 167.56 171.26 167.56 170.73 0.1M
2025-09-24 172.62 175.98 167.91 170.04 0.1M
2025-09-23 167.77 172.67 167.77 171.40 0.1M
2025-09-22 170.00 170.62 165.33 167.45 0.1M
2025-09-19 167.52 169.99 165.00 169.89 0.1M
2025-09-18 169.71 172.59 166.41 166.43 0.1M
2025-09-17 166.00 171.70 165.90 168.83 0.1M
2025-09-16 163.88 167.81 163.59 165.97 0.1M
2025-09-15 164.90 168.83 163.80 164.91 0.1M
2025-09-12 162.21 165.40 160.95 164.69 0.1M
2025-09-11 165.67 166.20 160.07 161.89 0.1M
2025-09-10 167.00 168.75 164.80 165.67 0.1M
2025-09-09 163.90 167.69 163.90 166.84 0.1M
2025-09-08 171.42 171.42 160.77 161.21 0.1M
2025-09-05 173.06 173.98 165.12 169.46 0.1M
2025-09-04 173.12 175.09 171.27 172.38 0.1M
2025-09-03 177.03 181.88 169.65 172.69 0.1M
2025-09-02 167.50 174.55 164.12 174.27 0.1M
2025-08-29 175.21 175.99 170.63 170.92 0.1M
2025-08-28 174.28 176.33 173.80 175.40 0.1M
2025-08-27 173.91 177.00 173.17 173.95 0.1M
2025-08-26 171.85 175.79 170.10 174.49 0.1M
2025-08-25 174.00 175.44 170.99 171.60 0.1M
2025-08-22 174.37 178.35 171.17 174.05 0.1M
2025-08-21 173.31 178.06 171.58 174.95 0.1M
2025-08-20 168.86 174.33 164.02 173.53 0.1M
2025-08-19 172.17 173.82 167.70 169.23 0.1M
2025-08-18 172.40 176.45 171.50 172.86 0.1M
2025-08-15 173.96 174.99 171.06 171.89 0.1M
2025-08-14 172.16 175.50 171.06 172.86 0.1M
2025-08-13 181.00 182.00 174.14 174.15 0.1M
2025-08-12 175.30 182.00 174.50 180.67 0.1M
2025-08-11 180.90 181.15 172.58 175.00 0.2M
2025-08-08 187.31 187.48 176.87 178.29 0.1M
2025-08-07 190.41 192.71 185.00 185.95 0.1M
2025-08-06 190.40 194.01 189.00 190.14 0.1M
2025-08-05 188.59 189.90 185.00 188.75 0.1M
2025-08-04 184.27 191.98 184.27 188.00 0.1M
2025-08-01 181.50 184.27 177.65 182.17 0.2M
2025-07-31 178.54 186.23 176.99 185.82 0.2M
2025-07-30 180.00 180.35 174.62 177.18 0.1M
2025-07-29 176.95 180.76 175.55 179.21 0.1M
2025-07-28 173.89 177.09 171.33 175.58 0.1M
2025-07-25 170.73 172.89 167.07 172.73 0.1M
2025-07-24 171.40 171.91 168.69 170.55 0.1M
2025-07-23 165.97 171.12 165.97 169.34 0.1M
2025-07-22 175.00 176.52 165.00 166.27 0.2M
2025-07-21 178.85 182.68 175.72 176.84 0.3M
2025-07-18 173.73 179.05 172.00 178.85 0.3M
2025-07-17 159.98 172.98 159.82 171.42 0.3M
2025-07-16 156.00 159.35 153.53 159.33 0.2M
2025-07-15 152.64 156.26 150.80 155.64 0.1M
2025-07-14 145.93 152.82 145.25 152.64 0.2M
2025-07-11 145.42 146.50 143.04 145.36 0.1M
2025-07-10 144.06 145.84 142.60 145.41 0.1M
2025-07-09 142.56 145.94 141.13 143.52 0.1M
2025-07-08 140.51 143.44 138.85 142.88 0.1M
2025-07-07 142.21 144.43 139.45 139.45 0.1M
2025-07-03 142.39 144.59 141.73 143.33 0.3M
2025-07-02 143.14 144.94 137.23 139.53 0.2M
2025-07-01 145.00 146.30 141.91 141.94 0.2M
2025-06-30 144.60 146.33 143.08 146.05 0.2M
2025-06-27 144.53 145.20 141.60 144.06 1.5M
2025-06-26 144.00 146.42 142.28 144.60 0.1M
2025-06-25 145.40 145.85 141.12 143.14 0.1M
2025-06-24 143.47 147.14 143.35 145.18 0.2M
2025-06-23 139.44 142.50 137.00 141.54 0.2M
2025-06-20 140.90 142.76 137.00 138.29 0.1M
2025-06-18 149.12 150.07 138.70 140.43 0.2M
2025-06-17 153.90 157.20 149.00 150.25 0.2M
2025-06-16 150.90 158.47 150.51 151.81 0.2M
2025-06-13 150.00 151.00 145.94 147.05 0.1M
2025-06-12 147.90 152.94 146.25 152.32 0.1M
2025-06-11 152.50 153.82 144.32 146.25 0.1M
2025-06-10 150.00 153.02 148.72 152.46 0.1M
2025-06-09 155.95 157.67 148.34 149.44 0.2M
2025-06-06 155.50 158.07 153.54 155.93 0.1M
2025-06-05 153.40 156.24 151.60 154.97 0.1M
2025-06-04 156.53 158.86 151.63 152.26 0.1M
2025-06-03 162.26 162.26 156.73 157.22 0.1M
2025-06-02 163.01 164.00 159.00 160.58 0.2M
2025-05-30 164.72 166.49 162.31 165.89 0.2M
2025-05-29 169.63 172.90 163.71 164.97 0.2M
2025-05-28 161.50 170.73 161.46 166.70 0.2M
2025-05-27 172.39 173.41 155.18 156.61 0.3M
2025-05-23 168.67 171.50 168.29 169.00 0.1M
2025-05-22 176.13 177.00 172.09 172.25 0.2M
2025-05-21 182.94 185.00 177.01 177.89 0.2M
2025-05-20 179.83 184.83 179.69 183.07 0.2M
2025-05-19 174.00 180.66 174.00 180.28 0.1M
2025-05-16 171.77 181.14 171.77 176.00 0.1M
2025-05-15 168.96 172.46 167.81 170.25 0.1M
2025-05-14 163.90 169.50 162.49 169.35 0.1M
2025-05-13 160.00 164.80 159.90 163.61 0.2M
2025-05-12 159.24 161.00 156.34 160.21 0.1M
2025-05-09 155.91 157.25 153.83 156.07 0.0M
2025-05-08 153.36 157.99 152.49 155.67 0.1M
2025-05-07 148.44 152.10 148.44 151.11 0.0M
2025-05-06 146.64 149.31 146.00 148.86 0.0M
2025-05-05 145.27 149.74 145.00 148.73 0.1M
2025-05-02 143.13 146.96 142.41 145.62 0.1M
2025-05-01 142.80 145.00 141.57 141.85 0.1M
2025-04-30 142.09 143.44 138.99 142.83 0.1M
2025-04-29 146.36 146.62 143.74 144.40 0.1M
2025-04-28 144.40 147.05 140.50 145.86 0.0M
2025-04-25 142.27 146.20 142.05 143.88 0.1M
2025-04-24 138.90 143.32 137.46 142.42 0.1M
2025-04-23 137.00 142.20 136.53 137.32 0.1M
2025-04-22 128.00 134.30 128.00 132.93 0.1M
2025-04-21 128.80 128.80 125.81 126.62 0.0M
2025-04-17 127.87 129.80 126.00 129.05 0.0M
2025-04-16 126.68 128.24 124.99 126.00 0.1M
2025-04-15 127.87 129.69 126.34 128.91 0.1M
2025-04-14 130.05 130.05 125.48 127.99 0.1M
2025-04-11 123.07 128.09 121.00 126.38 0.1M
2025-04-10 126.76 126.76 118.25 122.33 0.1M
2025-04-09 113.72 130.51 112.10 129.88 0.1M
2025-04-08 121.58 121.94 111.85 114.08 0.1M
2025-04-07 116.66 125.14 112.00 115.02 0.1M
2025-04-04 122.67 123.42 115.99 118.30 0.1M
2025-04-03 130.51 132.10 127.61 127.61 0.1M
2025-04-02 131.01 138.08 131.01 137.56 0.0M
2025-04-01 130.61 134.65 130.61 133.51 0.0M
2025-03-31 128.89 132.46 125.20 132.17 0.0M
2025-03-28 137.49 138.57 130.48 131.63 0.1M
2025-03-27 139.00 139.90 136.68 138.05 0.1M
2025-03-26 141.39 143.62 139.00 139.93 0.0M
2025-03-25 138.96 142.36 138.66 141.39 0.1M
2025-03-24 136.07 139.78 136.07 138.96 0.1M
2025-03-21 135.47 135.47 131.27 134.05 0.0M
2025-03-20 135.01 138.28 132.87 135.47 0.1M
2025-03-19 132.63 138.50 132.63 136.70 0.1M
2025-03-18 132.22 132.92 130.59 132.63 0.1M
2025-03-17 127.47 134.99 127.46 132.75 0.1M
2025-03-14 124.87 129.71 124.00 126.89 0.1M
2025-03-13 125.62 125.62 120.10 122.16 0.1M
2025-03-12 131.11 131.85 125.00 125.20 0.1M
2025-03-11 128.48 129.83 126.31 127.07 0.1M
2025-03-10 131.31 132.46 126.32 127.81 0.1M
2025-03-07 137.39 140.13 131.54 135.10 0.1M
2025-03-06 140.89 142.20 136.36 137.39 0.1M
2025-03-05 140.32 145.71 138.97 143.91 0.1M
2025-03-04 144.01 145.00 135.10 140.24 0.1M
2025-03-03 147.21 151.87 145.06 145.86 0.1M
2025-02-28 143.42 147.66 143.22 147.07 0.1M
2025-02-27 149.94 150.30 143.58 144.74 0.1M
2025-02-26 145.63 149.96 144.49 149.33 0.1M
2025-02-25 146.50 147.66 142.39 145.41 0.1M
2025-02-24 148.40 149.00 143.52 145.83 0.1M
2025-02-21 155.00 156.00 145.60 146.11 0.1M
2025-02-20 156.52 157.60 152.12 154.42 0.1M
2025-02-19 155.10 157.49 154.01 156.54 0.1M
2025-02-18 157.83 159.81 154.55 156.55 0.1M
2025-02-14 160.24 161.01 156.28 157.04 0.1M
2025-02-13 155.10 160.99 155.05 160.98 0.1M
2025-02-12 149.52 154.85 148.41 154.28 0.1M
2025-02-11 158.72 160.79 149.12 149.89 0.2M
2025-02-10 158.61 164.82 158.06 159.35 0.1M
2025-02-07 150.09 161.35 149.93 157.56 0.2M
2025-02-06 146.75 150.00 146.25 149.61 0.1M
2025-02-05 143.09 147.00 142.85 146.70 0.1M
2025-02-04 141.80 143.46 140.52 143.09 0.1M
2025-02-03 139.69 142.58 138.61 140.88 0.1M
2025-01-31 141.01 143.08 140.45 140.84 0.1M
2025-01-30 140.15 142.09 139.21 141.83 0.1M
2025-01-29 139.01 141.00 137.95 139.53 0.1M
2025-01-28 134.95 139.00 134.89 138.97 0.1M
2025-01-27 136.41 138.16 134.60 134.83 0.1M
2025-01-24 138.18 138.80 137.67 138.32 0.0M
2025-01-23 138.41 138.68 137.12 137.56 0.1M
2025-01-22 135.27 139.16 135.27 138.32 0.1M
2025-01-21 134.10 137.16 133.12 134.89 0.1M
2025-01-17 134.27 136.07 133.21 134.63 0.1M
2025-01-16 131.64 134.53 130.78 134.03 0.1M
2025-01-15 128.60 131.09 127.64 130.85 0.1M
2025-01-14 125.80 127.98 125.64 126.96 0.1M
2025-01-13 127.38 127.83 121.74 124.96 0.1M
2025-01-10 132.20 132.20 128.11 128.11 0.1M
2025-01-08 130.88 133.60 129.84 133.20 0.1M
2025-01-07 132.19 132.40 129.16 131.00 0.1M
2025-01-06 134.75 135.23 131.33 131.33 0.1M
2025-01-03 134.00 134.67 131.11 134.10 0.1M
2025-01-02 131.00 133.78 130.45 133.25 0.1M