The closing price for Freedom (FRHC) in May 2018 was $7.25, on May 31, 2018. It was up 17.9% for the month. The latest price is $174.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $7.30 | $7.30 | $7.25 | $7.25 | 12,100 |
May 30 2018 | $7.24 | $7.30 | $7.20 | $7.30 | 24,600 |
May 29 2018 | $7.20 | $7.20 | $7.20 | $7.20 | 600 |
May 25 2018 | $7.15 | $7.30 | $7.15 | $7.25 | 11,100 |
May 24 2018 | $7.05 | $7.15 | $7.05 | $7.15 | 8,900 |
May 23 2018 | $6.95 | $7.00 | $6.95 | $7.00 | 2,200 |
May 22 2018 | $6.85 | $6.95 | $6.85 | $6.95 | 6,700 |
May 21 2018 | $7.00 | $7.00 | $7.00 | $7.00 | — |
May 18 2018 | $6.92 | $7.00 | $6.92 | $7.00 | 700 |
May 17 2018 | $6.80 | $6.90 | $6.80 | $6.90 | 1,400 |
May 16 2018 | $6.50 | $6.80 | $6.50 | $6.80 | 200 |
May 15 2018 | $6.75 | $6.75 | $6.75 | $6.75 | 600 |
May 14 2018 | $6.65 | $6.75 | $6.60 | $6.60 | 7,400 |
May 11 2018 | $5.90 | $6.65 | $5.90 | $6.65 | 1,600 |
May 10 2018 | $6.20 | $6.60 | $6.20 | $6.60 | 11,900 |
May 09 2018 | $6.25 | $6.45 | $6.25 | $6.30 | 1,700 |
May 08 2018 | $6.40 | $6.50 | $6.25 | $6.50 | 25,500 |
May 07 2018 | $6.15 | $6.50 | $5.95 | $6.50 | 3,300 |
May 04 2018 | $6.25 | $6.25 | $6.10 | $6.15 | 20,200 |
May 03 2018 | $6.25 | $6.27 | $6.15 | $6.27 | 7,300 |
May 02 2018 | $6.25 | $6.27 | $6.20 | $6.25 | 4,300 |
May 01 2018 | $6.15 | $6.25 | $6.15 | $6.25 | 4,100 |
Daily pricing data for Freedom dates back to 2/7/2018, and may be incomplete.