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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 57.72 58.25 57.05 58.22 0.1M
2022-12-29 56.86 58.29 56.40 58.29 0.1M
2022-12-28 56.34 57.84 55.20 56.02 0.1M
2022-12-27 57.88 58.35 56.74 56.74 0.1M
2022-12-23 57.89 58.90 57.51 57.94 0.1M
2022-12-22 58.61 58.66 57.55 57.93 0.1M
2022-12-21 58.58 60.00 58.50 59.20 0.1M
2022-12-20 58.70 59.80 58.29 58.31 0.1M
2022-12-19 59.63 59.79 58.57 58.81 0.1M
2022-12-16 60.01 60.52 59.44 59.73 0.1M
2022-12-15 61.58 61.62 60.12 60.30 0.1M
2022-12-14 62.71 63.54 61.77 62.42 0.1M
2022-12-13 63.80 64.84 61.94 62.83 0.4M
2022-12-12 61.46 62.25 61.46 62.25 0.0M
2022-12-09 61.61 62.30 61.44 61.48 0.0M
2022-12-08 61.29 62.19 60.69 61.85 0.1M
2022-12-07 60.83 61.42 60.35 61.02 0.1M
2022-12-06 62.14 62.44 60.70 61.12 0.2M
2022-12-05 62.98 63.28 61.95 62.24 0.2M
2022-12-02 62.39 63.32 61.73 63.17 0.1M
2022-12-01 62.99 64.49 62.11 63.28 0.3M
2022-11-30 60.65 63.10 60.30 63.09 0.4M
2022-11-29 61.23 61.48 60.12 60.80 0.1M
2022-11-28 61.65 61.82 60.62 61.18 0.2M
2022-11-25 61.50 62.44 60.29 61.55 0.1M
2022-11-23 60.21 62.00 60.01 61.94 0.4M
2022-11-22 59.72 60.24 58.96 59.85 0.1M
2022-11-21 59.49 60.43 58.79 59.41 0.1M
2022-11-18 59.50 60.02 58.85 59.94 0.2M
2022-11-17 58.10 59.36 58.00 58.33 0.1M
2022-11-16 59.06 59.82 57.80 58.98 0.2M
2022-11-15 61.89 62.21 59.71 59.71 0.3M
2022-11-14 60.55 61.52 58.63 60.45 0.1M
2022-11-11 60.31 61.69 58.66 60.88 0.2M
2022-11-10 58.93 60.50 58.83 60.35 0.6M
2022-11-09 57.86 58.95 56.29 56.84 0.1M
2022-11-08 57.27 59.33 57.14 58.44 0.3M
2022-11-07 57.44 57.99 56.42 57.19 0.1M
2022-11-04 54.65 56.96 54.65 56.95 0.2M
2022-11-03 53.32 54.83 52.79 54.31 0.1M
2022-11-02 55.25 55.90 53.45 53.45 0.1M
2022-11-01 56.16 56.70 54.91 54.94 0.1M
2022-10-31 55.66 56.09 54.96 55.46 0.1M
2022-10-28 54.56 56.50 54.56 55.87 0.1M
2022-10-27 55.72 55.87 54.51 54.67 0.1M
2022-10-26 56.50 57.16 55.57 55.69 0.1M
2022-10-25 56.40 57.20 55.91 56.90 0.2M
2022-10-24 54.65 56.42 53.42 55.97 0.2M
2022-10-21 52.75 54.50 52.75 54.35 0.1M
2022-10-20 52.92 54.46 52.34 52.98 0.1M
2022-10-19 53.26 54.00 52.69 53.22 0.1M
2022-10-18 52.83 54.20 52.64 53.39 0.1M
2022-10-17 51.42 53.19 51.42 52.79 0.1M
2022-10-14 51.68 51.68 49.41 49.95 0.0M
2022-10-13 48.62 51.10 47.64 51.02 0.1M
2022-10-12 50.12 50.31 49.47 49.78 0.1M
2022-10-11 50.01 50.93 49.67 49.80 0.0M
2022-10-10 51.26 51.39 49.82 50.70 0.1M
2022-10-07 52.41 52.50 50.95 50.97 0.0M
2022-10-06 53.29 54.10 52.99 53.18 0.1M
2022-10-05 52.04 53.84 51.47 53.69 0.1M
2022-10-04 52.19 53.79 52.19 52.81 0.1M
2022-10-03 49.62 52.29 49.02 51.58 0.1M
2022-09-30 49.64 50.78 48.89 49.11 0.1M
2022-09-29 50.90 50.90 49.45 49.98 0.1M
2022-09-28 50.61 51.92 50.40 51.65 0.1M
2022-09-27 51.45 51.90 50.45 50.83 0.1M
2022-09-26 50.00 52.05 49.29 51.01 0.1M
2022-09-23 51.97 51.97 50.30 50.66 0.1M
2022-09-22 53.08 53.08 50.28 52.65 0.1M
2022-09-21 54.28 55.20 53.08 53.08 0.1M
2022-09-20 54.99 55.24 54.21 54.36 0.0M
2022-09-19 54.37 55.75 54.00 55.05 0.0M
2022-09-16 54.02 55.99 53.47 55.42 0.1M
2022-09-15 54.92 56.20 53.93 54.57 0.1M
2022-09-14 54.74 55.69 54.29 54.52 0.0M
2022-09-13 56.44 56.44 54.19 54.82 0.0M
2022-09-12 58.62 58.80 57.24 57.24 0.1M
2022-09-09 56.39 59.06 56.39 58.61 0.2M
2022-09-08 55.75 57.39 55.75 56.31 0.1M
2022-09-07 54.53 56.50 54.10 55.62 0.1M
2022-09-06 55.92 56.03 53.85 54.99 0.1M
2022-09-02 57.24 57.60 56.02 56.07 0.0M
2022-09-01 57.67 57.67 56.24 57.12 0.1M
2022-08-31 59.22 59.25 57.90 57.93 0.1M
2022-08-30 59.06 59.06 57.05 58.32 0.0M
2022-08-29 57.95 58.85 57.76 58.32 0.1M
2022-08-26 60.08 60.99 58.30 58.69 0.1M
2022-08-25 58.11 60.19 57.34 60.00 0.2M
2022-08-24 56.25 58.65 55.59 58.65 0.1M
2022-08-23 55.58 56.42 55.35 56.27 0.0M
2022-08-22 56.51 57.27 55.00 55.68 0.1M
2022-08-19 57.42 57.73 56.38 56.65 0.0M
2022-08-18 57.47 59.47 57.01 58.54 0.1M
2022-08-17 56.48 57.95 56.00 57.79 0.0M
2022-08-16 56.00 57.26 54.86 57.21 0.1M
2022-08-15 57.59 57.95 55.83 56.08 0.1M
2022-08-12 57.72 58.29 57.06 57.85 0.0M
2022-08-11 57.92 58.18 56.70 57.42 0.1M
2022-08-10 54.20 57.72 54.11 57.56 0.1M
2022-08-09 53.77 54.00 52.33 53.49 0.1M
2022-08-08 56.48 56.98 54.10 54.37 0.2M
2022-08-05 56.60 57.43 53.80 56.91 0.2M
2022-08-04 56.05 57.65 55.79 57.09 0.2M
2022-08-03 54.09 57.00 54.05 56.25 0.3M
2022-08-02 52.05 55.40 52.01 53.96 0.2M
2022-08-01 53.17 53.75 52.01 52.64 0.1M
2022-07-29 53.89 54.90 52.49 53.53 0.1M
2022-07-28 50.29 54.27 50.06 54.11 0.1M
2022-07-27 49.30 51.07 48.80 50.73 0.1M
2022-07-26 49.45 49.61 48.04 49.06 0.0M
2022-07-25 50.03 50.83 49.30 49.85 0.1M
2022-07-22 51.20 51.74 49.63 49.96 0.1M
2022-07-21 49.67 51.47 49.24 51.35 0.1M
2022-07-20 50.29 51.47 49.75 49.86 0.1M
2022-07-19 50.44 51.00 49.91 50.48 0.0M
2022-07-18 50.50 52.23 49.90 49.90 0.1M
2022-07-15 48.65 49.97 48.65 49.86 0.1M
2022-07-14 48.03 49.05 47.51 48.90 0.1M
2022-07-13 48.46 49.20 47.71 48.79 0.1M
2022-07-12 49.78 49.93 48.75 49.75 0.0M
2022-07-11 48.05 49.70 48.05 49.61 0.1M
2022-07-08 47.49 48.97 46.78 48.66 0.0M
2022-07-07 45.84 47.43 45.84 47.31 0.1M
2022-07-06 45.00 46.75 44.57 46.29 0.1M
2022-07-05 43.79 45.21 43.03 44.98 0.1M
2022-07-01 44.05 44.78 43.72 44.39 0.1M
2022-06-30 42.34 44.50 40.00 44.35 0.1M
2022-06-29 39.81 43.06 39.81 43.06 0.2M
2022-06-28 40.39 41.81 38.94 41.81 0.2M
2022-06-27 41.49 41.49 40.50 40.60 0.1M
2022-06-24 40.26 41.40 40.15 41.06 0.1M
2022-06-23 39.73 40.31 39.40 40.00 0.1M
2022-06-22 39.34 40.42 38.97 39.66 0.1M
2022-06-21 39.60 40.56 39.10 39.95 0.1M
2022-06-17 38.56 39.31 38.50 39.09 0.0M
2022-06-16 39.70 39.70 38.17 38.62 0.1M
2022-06-15 39.73 41.00 39.63 40.39 0.1M
2022-06-14 39.63 39.95 39.00 39.38 0.1M
2022-06-13 40.38 40.45 39.45 39.55 0.1M
2022-06-10 41.80 42.58 41.34 41.66 0.2M
2022-06-09 44.42 45.01 43.32 43.40 0.2M
2022-06-08 44.51 45.01 44.30 44.60 0.2M
2022-06-07 43.83 44.87 43.45 44.74 0.1M
2022-06-06 44.72 45.20 44.04 44.26 0.1M
2022-06-03 44.55 44.83 43.97 44.23 0.0M
2022-06-02 44.00 45.39 43.70 45.39 0.1M
2022-06-01 44.44 45.27 43.65 44.00 0.7M
2022-05-31 42.40 42.96 41.73 42.57 0.1M
2022-05-27 41.48 42.55 41.48 42.55 0.1M
2022-05-26 40.01 41.48 39.88 41.25 0.1M
2022-05-25 39.39 40.37 39.36 40.13 0.0M
2022-05-24 39.97 39.97 39.07 39.75 0.1M
2022-05-23 40.37 41.00 39.98 40.77 0.1M
2022-05-20 41.12 41.19 39.13 40.46 0.2M
2022-05-19 40.70 41.34 40.26 40.71 0.2M
2022-05-18 42.77 42.90 40.97 41.11 0.1M
2022-05-17 43.25 43.59 42.76 43.51 0.1M
2022-05-16 43.24 43.91 42.42 42.63 0.1M
2022-05-13 42.49 43.76 42.48 43.37 0.1M
2022-05-12 41.59 42.86 41.15 42.13 0.2M
2022-05-11 43.62 44.00 41.70 42.49 0.3M
2022-05-10 44.36 44.90 43.15 43.78 0.1M
2022-05-09 44.57 44.99 43.29 43.47 0.4M
2022-05-06 45.78 46.30 44.85 45.53 0.1M
2022-05-05 48.14 48.28 45.72 46.24 0.1M
2022-05-04 47.44 49.05 46.46 48.85 0.1M
2022-05-03 47.48 47.83 47.25 47.47 0.1M
2022-05-02 46.74 47.69 46.31 47.60 0.1M
2022-04-29 48.48 48.85 46.64 46.93 0.1M
2022-04-28 48.13 49.43 47.57 49.10 0.2M
2022-04-27 47.69 48.60 47.18 47.57 0.2M
2022-04-26 49.72 49.72 47.85 47.85 0.3M
2022-04-25 49.16 49.98 48.70 49.92 0.2M
2022-04-22 51.00 51.11 48.71 49.54 0.4M
2022-04-21 52.85 53.09 50.84 51.15 0.1M
2022-04-20 53.48 53.50 52.29 52.34 0.1M
2022-04-19 52.28 53.62 52.24 53.46 0.1M
2022-04-18 52.67 53.21 52.10 52.60 0.2M
2022-04-14 54.30 54.34 52.91 53.00 0.1M
2022-04-13 54.15 55.06 53.57 54.34 0.4M
2022-04-12 55.20 55.65 52.58 53.02 0.3M
2022-04-11 55.33 55.47 54.54 54.58 0.2M
2022-04-08 56.56 56.69 55.96 56.00 0.1M
2022-04-07 56.67 57.25 55.98 56.96 0.1M
2022-04-06 57.20 57.41 56.22 56.84 0.2M
2022-04-05 59.42 59.65 57.47 58.07 0.2M
2022-04-04 59.08 60.02 58.52 59.89 0.1M
2022-04-01 59.56 59.69 58.50 59.00 0.1M
2022-03-31 61.11 61.14 59.60 59.60 0.2M
2022-03-30 61.92 62.14 61.11 61.27 0.1M
2022-03-29 62.23 62.55 61.59 62.23 0.2M
2022-03-28 61.20 61.95 60.51 61.88 0.2M
2022-03-25 60.90 61.38 60.41 61.14 0.1M
2022-03-24 60.58 61.19 60.19 61.08 0.2M
2022-03-23 61.01 61.32 59.98 60.30 0.4M
2022-03-22 60.81 61.94 60.81 61.62 0.2M
2022-03-21 60.95 61.55 60.18 60.88 0.3M
2022-03-18 58.78 61.37 58.62 61.37 0.3M
2022-03-17 59.01 60.18 58.86 60.17 0.8M
2022-03-16 58.07 59.53 57.45 59.52 0.4M
2022-03-15 56.23 57.51 55.54 57.42 0.3M
2022-03-14 56.79 57.33 55.51 55.86 0.5M
2022-03-11 58.90 58.90 56.90 56.96 0.2M
2022-03-10 58.23 58.49 57.52 58.28 0.1M
2022-03-09 57.95 59.33 57.03 59.06 0.3M
2022-03-08 57.20 58.87 56.51 57.14 0.6M
2022-03-07 59.01 59.90 57.31 57.39 0.5M
2022-03-04 59.65 60.28 59.02 59.59 0.3M
2022-03-03 60.00 61.92 60.00 60.42 0.4M
2022-03-02 61.11 61.90 60.45 61.31 0.3M
2022-03-01 61.25 61.77 60.28 60.71 0.4M
2022-02-28 60.65 61.70 60.44 61.46 0.4M
2022-02-25 61.00 61.21 59.76 61.18 0.3M
2022-02-24 55.14 60.49 54.00 60.42 0.7M
2022-02-23 62.74 63.06 60.37 60.40 0.2M
2022-02-22 62.48 63.50 61.70 62.43 0.5M
2022-02-18 62.66 64.44 62.63 63.36 0.3M
2022-02-17 63.74 64.04 62.26 62.26 0.1M
2022-02-16 64.21 64.89 63.55 64.50 0.4M
2022-02-15 64.27 64.93 64.12 64.67 0.3M
2022-02-14 63.57 64.50 62.76 63.36 0.3M
2022-02-11 65.77 66.21 63.55 63.78 0.6M
2022-02-10 64.24 66.69 63.64 65.85 0.9M
2022-02-09 64.90 65.62 64.60 65.58 0.3M
2022-02-08 63.22 64.28 63.01 64.12 0.2M
2022-02-07 63.94 64.43 63.24 63.48 0.3M
2022-02-04 63.30 64.43 63.10 63.88 0.2M
2022-02-03 63.90 64.37 63.25 63.33 0.2M
2022-02-02 65.08 65.37 64.25 64.98 0.2M
2022-02-01 64.05 64.55 62.95 64.43 0.4M
2022-01-31 62.04 63.95 62.03 63.86 0.5M
2022-01-28 60.25 62.07 59.44 62.07 0.3M
2022-01-27 61.21 61.71 60.10 60.20 0.3M
2022-01-26 60.12 62.30 60.06 60.68 1.4M
2022-01-25 58.93 59.81 58.06 58.60 0.4M
2022-01-24 59.15 60.44 57.18 60.32 1.6M
2022-01-21 62.00 62.31 60.64 60.64 0.3M
2022-01-20 63.67 64.65 62.26 62.40 0.7M
2022-01-19 65.28 65.31 63.36 63.36 0.5M
2022-01-18 66.10 66.50 64.80 65.00 1.0M
2022-01-14 66.26 67.15 66.21 66.90 1.2M
2022-01-13 69.18 69.23 66.71 66.84 1.1M
2022-01-12 69.07 69.34 68.47 68.84 1.1M
2022-01-11 67.42 68.73 67.08 68.73 0.7M
2022-01-10 67.34 67.72 65.70 67.58 0.5M
2022-01-07 68.22 68.65 67.26 67.59 1.6M
2022-01-06 68.09 69.10 67.39 68.36 0.8M
2022-01-05 68.98 70.41 67.62 68.56 0.7M
2022-01-04 69.97 70.02 68.41 69.12 0.3M
2022-01-03 69.69 70.00 69.00 69.92 0.2M