The closing price for Freedom (FRHC) in May 2020 was $17.39, on May 29, 2020. It was up 11.9% for the month. The latest price is $174.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $17.22 | $17.48 | $16.25 | $17.39 | 436,000 |
May 28 2020 | $17.51 | $17.51 | $17.10 | $17.32 | 175,500 |
May 27 2020 | $17.02 | $17.19 | $16.92 | $17.19 | 187,700 |
May 26 2020 | $16.80 | $17.06 | $16.77 | $16.79 | 305,300 |
May 22 2020 | $16.26 | $16.56 | $16.26 | $16.56 | 156,100 |
May 21 2020 | $16.20 | $16.31 | $16.12 | $16.31 | 78,300 |
May 20 2020 | $16.11 | $16.40 | $16.11 | $16.32 | 115,800 |
May 19 2020 | $16.00 | $16.09 | $15.94 | $16.01 | 80,600 |
May 18 2020 | $15.80 | $16.19 | $15.69 | $16.00 | 72,000 |
May 15 2020 | $15.51 | $15.55 | $15.44 | $15.54 | 71,400 |
May 14 2020 | $15.60 | $15.64 | $15.49 | $15.52 | 99,000 |
May 13 2020 | $15.80 | $16.05 | $15.67 | $15.78 | 79,500 |
May 12 2020 | $16.26 | $16.30 | $15.79 | $15.80 | 111,800 |
May 11 2020 | $16.00 | $16.11 | $15.99 | $15.99 | 71,500 |
May 08 2020 | $16.24 | $16.30 | $16.20 | $16.25 | 46,700 |
May 07 2020 | $16.02 | $16.23 | $16.02 | $16.06 | 89,400 |
May 06 2020 | $15.87 | $15.95 | $15.87 | $15.93 | 46,200 |
May 05 2020 | $15.66 | $15.87 | $15.66 | $15.81 | 86,600 |
May 04 2020 | $15.29 | $15.50 | $15.29 | $15.49 | 43,100 |
May 01 2020 | $15.54 | $15.55 | $15.40 | $15.50 | 64,500 |
Daily pricing data for Freedom dates back to 2/7/2018, and may be incomplete.