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
2023-12-29 82.80 82.80 80.60 80.60 0.0M
2023-12-28 81.89 83.06 81.29 82.15 0.1M
2023-12-27 80.85 82.00 80.10 81.61 0.1M
2023-12-26 79.40 82.27 79.22 80.30 0.1M
2023-12-22 80.00 80.42 79.20 79.43 0.0M
2023-12-21 79.92 80.42 79.19 80.39 0.1M
2023-12-20 78.77 80.10 78.64 78.93 0.1M
2023-12-19 79.35 80.50 78.80 78.92 0.0M
2023-12-18 79.53 80.17 79.10 79.36 0.0M
2023-12-15 80.15 80.25 79.60 80.08 0.1M
2023-12-14 80.40 81.00 79.26 80.44 0.1M
2023-12-13 79.58 80.46 79.10 80.11 0.1M
2023-12-12 79.54 80.60 79.50 80.47 0.0M
2023-12-11 80.30 80.74 79.50 80.25 0.0M
2023-12-08 79.90 81.58 79.70 80.31 0.1M
2023-12-07 79.90 79.90 79.00 79.78 0.0M
2023-12-06 79.57 82.35 79.55 79.90 0.0M
2023-12-05 80.89 81.50 79.63 79.63 0.0M
2023-12-04 82.60 82.87 81.23 81.56 0.0M
2023-12-01 81.69 82.72 80.68 82.48 0.0M
2023-11-30 82.67 83.08 80.54 81.41 0.1M
2023-11-29 83.74 84.50 82.14 82.29 0.1M
2023-11-28 82.38 83.20 82.36 82.95 0.0M
2023-11-27 83.75 83.79 81.59 82.14 0.0M
2023-11-24 82.76 83.83 82.40 83.49 0.0M
2023-11-22 84.42 85.73 83.09 83.45 0.1M
2023-11-21 82.60 84.17 82.30 84.11 0.0M
2023-11-20 82.29 83.49 82.11 83.26 0.1M
2023-11-17 82.69 83.16 81.65 83.01 0.1M
2023-11-16 82.04 82.95 81.03 81.97 0.0M
2023-11-15 81.24 84.24 81.11 82.84 0.1M
2023-11-14 80.69 81.51 79.41 81.30 0.1M
2023-11-13 79.87 80.00 78.16 78.77 0.0M
2023-11-10 79.90 80.92 79.22 80.33 0.0M
2023-11-09 81.82 82.52 79.75 79.78 0.0M
2023-11-08 83.02 83.55 81.64 82.69 0.0M
2023-11-07 84.06 84.73 83.03 83.37 0.1M
2023-11-06 83.98 84.56 82.53 83.15 0.0M
2023-11-03 84.34 86.00 83.76 84.49 0.1M
2023-11-02 84.15 85.60 84.10 84.51 0.1M
2023-11-01 82.88 85.61 82.88 84.22 0.1M
2023-10-31 81.24 82.09 80.00 82.04 0.0M
2023-10-30 81.38 82.40 80.18 80.77 0.0M
2023-10-27 80.55 82.49 78.89 81.52 0.1M
2023-10-26 75.51 79.99 75.51 79.16 0.1M
2023-10-25 74.76 76.33 74.31 75.68 0.1M
2023-10-24 73.14 74.88 72.60 74.51 0.1M
2023-10-23 76.00 76.21 72.21 72.49 0.2M
2023-10-20 77.90 78.72 75.00 76.21 0.1M
2023-10-19 81.52 81.52 77.50 77.96 0.1M
2023-10-18 82.39 82.39 80.21 80.86 0.1M
2023-10-17 82.30 84.54 81.73 82.44 0.1M
2023-10-16 86.48 86.50 82.05 82.48 0.1M
2023-10-13 84.70 85.00 83.94 84.34 0.2M
2023-10-12 85.18 85.71 84.09 84.16 0.0M
2023-10-11 86.10 86.25 84.50 85.12 0.0M
2023-10-10 85.00 86.96 84.56 85.82 0.1M
2023-10-09 86.40 86.49 84.25 85.35 0.0M
2023-10-06 81.00 87.00 77.17 86.40 0.4M
2023-10-05 84.10 85.27 83.57 85.11 0.1M
2023-10-04 83.65 85.00 82.92 84.33 0.0M
2023-10-03 83.90 84.95 82.65 83.41 0.1M
2023-10-02 84.73 86.30 84.11 84.36 0.1M
2023-09-29 86.96 88.30 84.29 84.71 0.1M
2023-09-28 85.38 86.89 85.38 86.28 0.1M
2023-09-27 85.49 86.12 84.75 85.66 0.0M
2023-09-26 86.87 87.87 84.62 85.23 0.1M
2023-09-25 85.51 87.19 85.51 86.83 0.1M
2023-09-22 83.80 87.01 83.80 86.45 0.2M
2023-09-21 87.30 87.30 82.86 83.17 0.2M
2023-09-20 85.60 88.40 85.60 87.87 0.3M
2023-09-19 85.11 86.17 83.27 85.99 0.3M
2023-09-18 87.89 88.01 84.64 84.80 0.1M
2023-09-15 89.10 89.89 86.56 87.39 0.2M
2023-09-14 91.00 92.01 88.63 89.00 0.2M
2023-09-13 88.73 92.73 88.73 90.74 0.3M
2023-09-12 90.10 91.34 88.77 88.98 0.1M
2023-09-11 91.27 93.34 88.51 90.12 0.3M
2023-09-08 91.90 93.11 90.19 91.15 0.3M
2023-09-07 94.77 96.45 91.62 92.00 0.3M
2023-09-06 97.34 98.45 94.77 95.29 0.3M
2023-09-05 99.51 100.00 96.97 97.60 0.4M
2023-09-01 98.49 100.89 96.20 100.57 0.4M
2023-08-31 99.07 101.49 97.50 98.32 0.4M
2023-08-30 96.96 101.42 96.95 100.67 0.3M
2023-08-29 98.57 102.40 96.20 97.75 0.4M
2023-08-28 95.49 99.56 94.29 98.43 0.4M
2023-08-25 93.71 96.31 92.23 95.91 0.5M
2023-08-24 90.22 93.50 88.02 92.97 0.6M
2023-08-23 90.00 91.35 86.40 91.33 0.6M
2023-08-22 89.90 90.91 88.53 90.70 0.4M
2023-08-21 89.51 99.50 83.00 90.39 1.9M
2023-08-18 70.70 88.88 70.62 87.48 1.4M
2023-08-17 70.32 71.05 68.80 69.85 0.2M
2023-08-16 72.13 72.73 66.50 69.87 1.2M
2023-08-15 70.70 74.15 70.50 73.27 2.0M
2023-08-14 75.34 76.44 74.40 75.71 0.1M
2023-08-11 78.38 78.38 75.01 75.61 0.1M
2023-08-10 77.72 78.74 76.38 76.48 0.1M
2023-08-09 78.10 79.43 77.29 77.29 0.0M
2023-08-08 79.31 79.59 77.52 78.06 0.1M
2023-08-07 80.78 81.99 79.35 79.38 0.1M
2023-08-04 81.36 83.81 80.50 80.75 0.3M
2023-08-03 78.50 79.58 77.77 79.26 0.1M
2023-08-02 79.90 80.20 78.48 78.57 0.1M
2023-08-01 79.55 80.69 78.41 80.44 0.1M
2023-07-31 79.67 80.11 79.09 79.76 0.1M
2023-07-28 79.34 80.40 79.06 79.61 0.1M
2023-07-27 80.61 81.18 78.48 78.80 0.1M
2023-07-26 80.63 81.01 79.79 80.47 0.0M
2023-07-25 81.02 81.77 80.70 81.03 0.1M
2023-07-24 80.54 81.51 80.00 81.26 0.1M
2023-07-21 80.91 81.03 80.05 80.47 0.0M
2023-07-20 81.22 81.61 80.15 80.78 0.1M
2023-07-19 81.35 82.45 81.10 81.46 0.1M
2023-07-18 83.08 83.08 81.30 81.37 0.2M
2023-07-17 82.00 83.24 81.39 82.67 0.1M
2023-07-14 82.03 82.43 81.20 82.00 0.2M
2023-07-13 81.16 82.88 80.78 82.88 0.1M
2023-07-12 82.08 82.20 80.79 81.15 0.0M
2023-07-11 81.27 81.95 80.45 81.55 0.1M
2023-07-10 79.01 81.92 78.97 81.10 0.1M
2023-07-07 80.20 80.99 78.23 78.50 0.1M
2023-07-06 81.10 81.10 79.59 79.76 0.0M
2023-07-05 81.42 81.82 80.70 81.35 0.0M
2023-07-03 80.58 81.61 80.42 81.61 0.1M
2023-06-30 83.40 83.95 80.69 80.82 0.3M
2023-06-29 82.81 83.36 82.16 83.35 0.1M
2023-06-28 83.00 83.25 82.08 82.39 0.1M
2023-06-27 82.34 82.98 81.20 82.92 0.2M
2023-06-26 78.67 82.70 78.17 82.38 0.3M
2023-06-23 79.92 79.92 77.23 78.90 0.2M
2023-06-22 80.12 80.86 79.81 80.00 0.1M
2023-06-21 81.50 81.50 79.13 80.45 0.1M
2023-06-20 81.18 81.97 80.40 81.50 0.1M
2023-06-16 82.21 82.91 80.80 81.92 0.2M
2023-06-15 83.18 83.50 81.61 81.73 0.2M
2023-06-14 83.80 84.00 82.60 83.15 0.2M
2023-06-13 82.18 84.42 82.18 83.72 0.2M
2023-06-12 81.88 82.40 81.35 82.37 0.1M
2023-06-09 82.14 83.00 81.38 81.55 0.1M
2023-06-08 81.88 82.45 81.35 82.41 0.1M
2023-06-07 82.70 82.72 81.28 81.50 0.1M
2023-06-06 81.50 82.73 81.10 82.70 0.1M
2023-06-05 81.51 82.18 81.28 81.61 0.1M
2023-06-02 82.23 82.40 81.41 81.52 0.1M
2023-06-01 82.40 82.88 81.64 81.64 0.1M
2023-05-31 81.90 83.00 80.89 82.57 0.2M
2023-05-30 81.57 82.00 80.60 81.58 0.3M
2023-05-26 81.23 81.94 81.02 81.24 0.1M
2023-05-25 82.05 82.51 80.96 81.04 0.2M
2023-05-24 80.64 81.90 80.00 81.90 0.1M
2023-05-23 81.39 82.13 80.82 80.86 0.2M
2023-05-22 81.71 82.02 80.80 81.57 0.1M
2023-05-19 83.00 83.00 80.69 81.71 0.3M
2023-05-18 82.17 83.00 81.53 82.70 0.3M
2023-05-17 81.57 82.21 80.32 82.21 0.2M
2023-05-16 80.49 81.26 80.13 81.25 0.1M
2023-05-15 80.27 81.50 79.60 80.86 0.1M
2023-05-12 81.41 81.57 79.38 80.28 0.1M
2023-05-11 81.16 81.58 80.49 81.11 0.1M
2023-05-10 80.10 81.81 79.93 81.55 0.2M
2023-05-09 79.14 80.30 78.78 79.84 0.1M
2023-05-08 78.75 79.54 77.63 79.40 0.1M
2023-05-05 78.10 79.81 78.10 79.12 0.3M
2023-05-04 77.30 78.46 76.37 78.05 0.1M
2023-05-03 77.74 78.80 76.77 77.53 0.2M
2023-05-02 76.80 78.59 75.81 78.59 0.2M
2023-05-01 76.76 77.18 76.40 76.92 0.0M
2023-04-28 76.89 78.20 76.43 76.43 0.2M
2023-04-27 76.64 77.25 76.41 77.21 0.1M
2023-04-26 76.25 77.34 75.14 76.50 0.1M
2023-04-25 75.71 76.66 75.45 76.45 0.2M
2023-04-24 76.65 77.33 74.87 76.99 0.3M
2023-04-21 72.93 74.30 71.82 74.30 0.2M
2023-04-20 71.81 72.73 71.43 72.73 0.1M
2023-04-19 70.20 73.68 68.47 72.45 0.7M
2023-04-18 72.33 72.48 70.68 70.87 0.1M
2023-04-17 72.55 72.92 71.68 72.15 0.2M
2023-04-14 72.60 72.82 71.65 72.32 0.2M
2023-04-13 70.55 73.01 68.72 72.92 0.4M
2023-04-12 70.55 71.20 70.35 70.44 0.2M
2023-04-11 69.85 70.20 68.55 69.80 0.4M
2023-04-10 69.59 70.32 69.27 69.85 0.1M
2023-04-06 69.60 70.41 68.58 69.95 0.2M
2023-04-05 71.09 71.60 68.30 69.82 0.3M
2023-04-04 70.96 71.80 70.68 71.52 0.2M
2023-04-03 72.11 72.11 70.61 71.27 0.1M
2023-03-31 71.33 72.14 70.59 71.86 0.2M
2023-03-30 72.20 72.87 70.67 70.90 0.2M
2023-03-29 69.75 72.40 69.75 72.39 0.2M
2023-03-28 68.78 69.22 68.00 69.08 0.1M
2023-03-27 69.18 69.85 68.40 69.32 0.1M
2023-03-24 68.75 69.08 67.52 68.38 0.2M
2023-03-23 69.71 71.49 68.40 69.03 0.2M
2023-03-22 70.65 71.00 69.05 69.27 0.1M
2023-03-21 70.66 71.66 70.25 70.39 0.1M
2023-03-20 70.04 71.10 69.62 69.88 0.1M
2023-03-17 70.59 70.97 68.69 69.52 0.2M
2023-03-16 69.59 72.06 69.22 71.13 0.2M
2023-03-15 69.71 70.48 69.27 70.37 0.1M
2023-03-14 70.53 72.39 69.96 70.56 0.3M
2023-03-13 69.30 71.67 68.37 70.59 0.2M
2023-03-10 71.19 72.04 69.00 70.25 0.2M
2023-03-09 72.50 73.81 71.15 71.29 0.1M
2023-03-08 74.50 74.82 72.35 72.35 0.1M
2023-03-07 73.12 75.96 73.03 74.48 0.2M
2023-03-06 74.15 74.53 72.90 72.97 0.2M
2023-03-03 71.18 74.60 70.50 74.06 0.3M
2023-03-02 71.60 71.65 70.54 70.62 0.1M
2023-03-01 72.37 72.95 71.22 72.09 0.1M
2023-02-28 72.03 72.97 71.31 72.77 0.1M
2023-02-27 74.00 74.47 72.03 72.17 0.2M
2023-02-24 72.73 73.30 71.43 72.43 0.1M
2023-02-23 74.84 75.01 72.69 73.35 0.1M
2023-02-22 75.79 76.98 73.99 73.99 0.2M
2023-02-21 76.41 77.26 74.72 75.65 0.2M
2023-02-17 75.32 78.41 72.84 77.69 0.5M
2023-02-16 75.31 82.07 73.65 79.00 3.7M
2023-02-15 63.37 63.82 62.06 63.76 0.1M
2023-02-14 63.84 64.67 62.81 63.38 0.1M
2023-02-13 63.13 64.50 63.07 63.65 0.1M
2023-02-10 63.66 64.99 62.60 63.88 0.3M
2023-02-09 64.37 65.50 63.17 63.60 0.1M
2023-02-08 64.91 65.14 63.95 64.17 0.1M
2023-02-07 64.07 65.31 63.70 65.14 0.2M
2023-02-06 64.00 64.79 63.45 64.23 0.1M
2023-02-03 63.94 65.76 63.50 64.24 0.1M
2023-02-02 65.89 66.90 64.65 65.22 0.4M
2023-02-01 63.92 66.19 63.82 65.61 0.2M
2023-01-31 63.34 64.57 63.00 64.40 0.1M
2023-01-30 64.61 64.70 62.78 63.22 0.1M
2023-01-27 65.05 65.52 64.36 65.06 0.2M
2023-01-26 65.46 66.65 64.93 65.21 0.2M
2023-01-25 64.31 65.30 63.50 65.16 0.1M
2023-01-24 64.54 65.50 64.17 65.03 0.1M
2023-01-23 63.41 65.29 63.07 64.48 0.2M
2023-01-20 63.03 63.99 62.17 63.41 0.1M
2023-01-19 61.73 63.19 60.40 62.34 0.1M
2023-01-18 65.02 65.40 62.10 62.11 0.2M
2023-01-17 64.80 65.30 64.10 64.52 0.1M
2023-01-13 64.10 65.49 63.47 65.20 0.2M
2023-01-12 64.74 65.31 62.63 65.01 0.4M
2023-01-11 63.28 65.06 63.10 65.06 0.5M
2023-01-10 61.17 63.87 61.04 63.61 0.4M
2023-01-09 60.30 62.50 60.01 62.30 0.4M
2023-01-06 58.81 60.19 58.70 60.19 0.1M
2023-01-05 58.36 59.38 57.99 58.30 0.0M
2023-01-04 57.92 59.29 57.54 59.27 0.1M
2023-01-03 58.30 58.45 57.19 57.66 0.0M