Freedom Holding Corp. (FRHC) stock
FRHCNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/30235% above fair value
$187.00+3.33 (+1.81%)
Close on Oct 30, 2026Market cap $11.93BP/E 73.9Yield –
Price history
Freedom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.00
+1.81% on the day
52-week range
$107.98 – $187.79
-0.4% from the high
Change over 52 weeks
+21.8%
From $153.55 on Oct 30, 2025
Average volume
122,008
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $170.65 | $187.79 | $169.50 | $187.00 | +9.22% | 607,517 |
| Oct 19, 2026 | $180.20 | $184.76 | $166.90 | $171.22 | -5.70% | 407,791 |
| Oct 12, 2026 | $170.49 | $182.26 | $166.62 | $181.57 | +7.03% | 503,492 |
| Oct 5, 2026 | $174.55 | $177.50 | $166.70 | $169.65 | -1.94% | 483,796 |
| Sep 28, 2026 | $172.07 | $176.64 | $162.01 | $173.00 | +0.53% | 654,478 |
| Sep 21, 2026 | $167.66 | $178.00 | $165.88 | $172.08 | +4.62% | 474,687 |
| Sep 14, 2026 | $164.61 | $167.50 | $161.53 | $164.48 | -0.62% | 335,902 |
| Sep 8, 2026 | $165.02 | $167.02 | $160.64 | $165.50 | +0.58% | 205,567 |
| Aug 31, 2026 | $173.30 | $176.00 | $161.98 | $164.54 | -5.90% | 559,332 |
| Aug 24, 2026 | $169.69 | $176.19 | $156.06 | $174.85 | +2.46% | 793,189 |
| Aug 17, 2026 | $144.02 | $171.00 | $144.02 | $170.66 | +16.53% | 1,053,332 |
| Aug 10, 2026 | $149.34 | $153.50 | $146.00 | $146.45 | -1.70% | 344,753 |
| Aug 3, 2026 | $151.63 | $156.17 | $147.38 | $148.98 | -1.51% | 287,811 |
| Jul 27, 2026 | $152.73 | $160.00 | $147.81 | $151.27 | +0.17% | 479,708 |
| Jul 20, 2026 | $152.49 | $162.09 | $147.45 | $151.02 | -1.09% | 553,968 |
| Jul 13, 2026 | $162.90 | $172.24 | $140.01 | $152.69 | -8.07% | 875,897 |
| Jul 6, 2026 | $160.02 | $167.50 | $135.52 | $166.09 | +2.39% | 1,231,614 |
| Jun 29, 2026 | $131.44 | $167.61 | $126.10 | $162.22 | +25.92% | 870,520 |
| Jun 22, 2026 | $141.54 | $145.35 | $126.34 | $128.82 | -10.35% | 737,720 |
| Jun 15, 2026 | $137.74 | $145.00 | $133.00 | $143.70 | +3.98% | 1,159,320 |
| Jun 8, 2026 | $150.06 | $150.53 | $134.71 | $138.20 | -6.94% | 800,662 |
| Jun 1, 2026 | $142.82 | $160.71 | $142.00 | $148.51 | +3.98% | 1,601,318 |
| May 26, 2026 | $144.30 | $147.57 | $138.23 | $142.82 | -0.92% | 471,978 |
| May 18, 2026 | $139.33 | $150.54 | $139.33 | $144.15 | +2.95% | 603,931 |
| May 11, 2026 | $139.93 | $143.37 | $137.83 | $140.02 | +0.15% | 363,022 |
| May 4, 2026 | $140.01 | $144.76 | $136.48 | $139.81 | +3.48% | 318,996 |
| Apr 27, 2026 | $147.61 | $153.95 | $134.70 | $135.11 | -8.78% | 287,045 |
| Apr 20, 2026 | $162.00 | $163.00 | $145.18 | $148.11 | -7.93% | 416,822 |
| Apr 13, 2026 | $150.72 | $165.00 | $145.00 | $160.87 | +6.65% | 599,314 |
| Apr 6, 2026 | $151.83 | $157.98 | $148.33 | $150.84 | -0.53% | 649,304 |
| Mar 30, 2026 | $142.00 | $152.51 | $138.57 | $151.64 | +7.40% | 506,351 |
| Mar 23, 2026 | $139.20 | $149.40 | $139.09 | $141.19 | +1.75% | 541,907 |
| Mar 16, 2026 | $132.92 | $139.99 | $132.92 | $138.76 | +5.13% | 476,614 |
| Mar 9, 2026 | $130.22 | $138.43 | $129.46 | $131.99 | +0.36% | 359,014 |
| Mar 2, 2026 | $118.38 | $133.49 | $118.26 | $131.52 | +9.44% | 629,010 |
| Feb 23, 2026 | $118.26 | $121.36 | $111.79 | $120.17 | +0.43% | 695,807 |
| Feb 17, 2026 | $117.00 | $120.46 | $107.98 | $119.65 | +2.79% | 505,268 |
| Feb 9, 2026 | $121.90 | $126.89 | $115.66 | $116.40 | -5.18% | 451,125 |
| Feb 2, 2026 | $123.05 | $124.76 | $112.50 | $122.76 | -0.76% | 773,621 |
| Jan 26, 2026 | $127.62 | $131.68 | $122.00 | $123.70 | -2.60% | 341,565 |
| Jan 20, 2026 | $124.60 | $128.10 | $117.15 | $127.00 | +0.79% | 419,914 |
| Jan 12, 2026 | $131.00 | $134.40 | $122.20 | $126.00 | -3.82% | 523,527 |
| Jan 5, 2026 | $124.80 | $138.63 | $123.69 | $131.00 | +5.45% | 890,199 |
| Dec 29, 2025 | $130.50 | $131.97 | $120.22 | $124.23 | -5.41% | 510,138 |
| Dec 22, 2025 | $135.80 | $137.10 | $130.21 | $131.33 | -3.63% | 279,447 |
| Dec 15, 2025 | $137.04 | $138.50 | $130.00 | $136.28 | -0.36% | 358,996 |
| Dec 8, 2025 | $132.90 | $137.79 | $130.91 | $136.77 | +3.10% | 359,585 |
| Dec 1, 2025 | $131.41 | $138.27 | $130.14 | $132.66 | +0.58% | 366,580 |
| Nov 24, 2025 | $133.52 | $137.17 | $130.05 | $131.90 | -1.71% | 279,894 |
| Nov 17, 2025 | $140.09 | $141.79 | $131.18 | $134.20 | -4.59% | 388,324 |
| Nov 10, 2025 | $146.90 | $148.00 | $134.00 | $140.66 | -0.86% | 346,841 |
| Nov 3, 2025 | $153.51 | $154.05 | $130.00 | $141.88 | -7.67% | 991,362 |
| Oct 27, 2025 | $158.53 | $160.79 | $153.50 | $153.66 | -2.26% | 405,188 |
| Oct 20, 2025 | $162.90 | $164.80 | $151.24 | $157.22 | -3.12% | 422,952 |
| Oct 13, 2025 | $168.00 | $174.95 | $161.41 | $162.29 | -0.63% | 586,518 |
| Oct 6, 2025 | $171.07 | $174.36 | $163.02 | $163.32 | -4.38% | 796,714 |
| Sep 29, 2025 | $175.00 | $177.15 | $165.67 | $170.81 | -1.58% | 677,427 |
| Sep 22, 2025 | $170.00 | $176.41 | $165.33 | $173.56 | +2.16% | 483,033 |
| Sep 15, 2025 | $164.90 | $172.59 | $163.59 | $169.89 | +3.16% | 504,215 |
| Sep 8, 2025 | $171.42 | $171.42 | $160.07 | $164.69 | -2.81% | 502,619 |
| Sep 2, 2025 | $167.50 | $181.88 | $164.12 | $169.46 | -0.85% | 415,676 |
| Aug 25, 2025 | $174.00 | $177.00 | $170.10 | $170.92 | -1.80% | 467,367 |
| Aug 18, 2025 | $172.40 | $178.35 | $164.02 | $174.05 | +1.26% | 552,527 |
| Aug 11, 2025 | $180.90 | $182.00 | $171.06 | $171.89 | -3.59% | 551,711 |
| Aug 4, 2025 | $184.27 | $194.01 | $176.87 | $178.29 | -2.13% | 640,996 |
| Jul 28, 2025 | $173.89 | $186.23 | $171.33 | $182.17 | +5.47% | 746,764 |
| Jul 21, 2025 | $178.85 | $182.68 | $165.00 | $172.73 | -3.42% | 792,187 |
| Jul 14, 2025 | $145.93 | $179.05 | $145.25 | $178.85 | +23.04% | 1,093,943 |
| Jul 7, 2025 | $142.21 | $146.50 | $138.85 | $145.36 | +1.42% | 585,405 |
| Jun 30, 2025 | $144.60 | $146.33 | $137.23 | $143.33 | -0.51% | 966,406 |
| Jun 23, 2025 | $139.44 | $147.14 | $137.00 | $144.06 | +4.17% | 2,102,762 |
| Jun 16, 2025 | $150.90 | $158.47 | $137.00 | $138.29 | -5.96% | 732,211 |
| Jun 9, 2025 | $155.95 | $157.67 | $144.32 | $147.05 | -5.69% | 617,740 |
| Jun 2, 2025 | $163.01 | $164.00 | $151.60 | $155.93 | -6.00% | 635,514 |
| May 26, 2025 | $168.67 | $173.41 | $155.18 | $165.89 | -1.84% | 941,273 |
| May 19, 2025 | $174.00 | $185.00 | $168.29 | $169.00 | -3.98% | 779,124 |
| May 12, 2025 | $159.24 | $181.14 | $156.34 | $176.00 | +12.77% | 656,000 |
| May 5, 2025 | $145.27 | $157.99 | $145.00 | $156.07 | +7.18% | 267,182 |
| Apr 28, 2025 | $144.40 | $147.05 | $138.99 | $145.62 | +1.21% | 322,654 |
| Apr 21, 2025 | $128.80 | $146.20 | $125.81 | $143.88 | +11.49% | 362,055 |
| Apr 14, 2025 | $130.05 | $130.05 | $124.99 | $129.05 | +2.11% | 258,213 |
| Apr 7, 2025 | $116.66 | $130.51 | $111.85 | $126.38 | +6.83% | 523,966 |
| Mar 31, 2025 | $128.89 | $138.08 | $115.99 | $118.30 | -10.13% | 296,731 |
| Mar 24, 2025 | $136.07 | $143.62 | $130.48 | $131.63 | -1.81% | 297,159 |
| Mar 17, 2025 | $127.47 | $138.50 | $127.46 | $134.05 | +5.64% | 353,235 |
| Mar 10, 2025 | $131.31 | $132.46 | $120.10 | $126.89 | -6.08% | 422,867 |
| Mar 3, 2025 | $147.21 | $151.87 | $131.54 | $135.10 | -8.14% | 462,298 |
| Feb 24, 2025 | $148.40 | $150.30 | $142.39 | $147.07 | +0.66% | 433,119 |
| Feb 18, 2025 | $157.83 | $159.81 | $145.60 | $146.11 | -6.96% | 424,226 |
| Feb 10, 2025 | $158.61 | $164.82 | $148.41 | $157.04 | -0.33% | 595,323 |
| Feb 3, 2025 | $139.69 | $161.35 | $138.61 | $157.56 | +11.87% | 484,291 |
| Jan 27, 2025 | $136.41 | $143.08 | $134.60 | $140.84 | +1.82% | 536,191 |
| Jan 21, 2025 | $134.10 | $139.16 | $133.12 | $138.32 | +2.74% | 298,587 |
| Jan 13, 2025 | $127.38 | $136.07 | $121.74 | $134.63 | +5.09% | 408,812 |
| Jan 6, 2025 | $134.75 | $135.23 | $128.11 | $128.11 | -4.47% | 377,082 |
| Dec 30, 2024 | $128.61 | $134.67 | $127.25 | $134.10 | +3.36% | 288,661 |
| Dec 23, 2024 | $127.37 | $134.00 | $126.50 | $129.74 | +2.02% | 347,620 |
| Dec 16, 2024 | $132.28 | $134.00 | $125.51 | $127.17 | -3.77% | 368,281 |
| Dec 9, 2024 | $127.13 | $133.92 | $125.67 | $132.15 | +4.46% | 347,096 |
| Dec 2, 2024 | $119.78 | $127.35 | $117.95 | $126.51 | +6.42% | 413,924 |
| Nov 25, 2024 | $118.52 | $120.80 | $116.08 | $118.88 | +1.20% | 391,252 |
| Nov 18, 2024 | $115.58 | $123.17 | $113.80 | $117.47 | +0.82% | 507,173 |
| Nov 11, 2024 | $113.00 | $116.95 | $113.00 | $116.51 | +3.23% | 485,158 |
| Nov 4, 2024 | $106.40 | $114.40 | $104.59 | $112.86 | +6.01% | 458,601 |
| Oct 28, 2024 | $111.19 | $112.34 | $106.19 | $106.46 | -4.42% | 488,940 |
| Oct 21, 2024 | $104.63 | $111.59 | $103.90 | $111.38 | +5.84% | 400,302 |
| Oct 14, 2024 | $98.00 | $108.14 | $98.00 | $105.23 | +7.54% | 591,834 |
| Oct 7, 2024 | $99.41 | $99.77 | $96.00 | $97.85 | -1.57% | 219,038 |
| Sep 30, 2024 | $92.88 | $99.41 | $92.88 | $99.41 | +6.18% | 365,235 |
| Sep 23, 2024 | $97.00 | $97.41 | $93.36 | $93.62 | -2.14% | 258,286 |
| Sep 16, 2024 | $97.87 | $98.00 | $94.45 | $95.67 | -1.74% | 380,001 |
| Sep 9, 2024 | $93.44 | $97.38 | $91.12 | $97.36 | +4.41% | 333,917 |
| Sep 3, 2024 | $89.90 | $93.74 | $88.11 | $93.25 | +3.11% | 287,111 |
| Aug 26, 2024 | $93.75 | $94.98 | $89.00 | $90.44 | -3.53% | 318,655 |
| Aug 19, 2024 | $84.53 | $93.90 | $83.78 | $93.75 | +10.37% | 590,436 |
| Aug 12, 2024 | $88.62 | $90.72 | $83.79 | $84.94 | -3.37% | 512,953 |
| Aug 5, 2024 | $75.26 | $88.11 | $75.11 | $87.90 | +10.98% | 826,857 |
| Jul 29, 2024 | $83.00 | $85.14 | $78.64 | $79.20 | -4.26% | 406,304 |
| Jul 22, 2024 | $80.89 | $83.00 | $78.00 | $82.72 | +3.27% | 316,989 |
| Jul 15, 2024 | $80.12 | $83.40 | $78.71 | $80.10 | -0.02% | 599,214 |
| Jul 8, 2024 | $76.84 | $80.29 | $75.65 | $80.12 | +4.31% | 367,768 |
| Jul 1, 2024 | $75.39 | $76.87 | $71.88 | $76.81 | +1.87% | 299,548 |
| Jun 24, 2024 | $80.10 | $80.32 | $75.21 | $75.40 | -5.94% | 351,269 |
| Jun 17, 2024 | $81.80 | $81.84 | $79.12 | $80.16 | -1.84% | 327,162 |
| Jun 10, 2024 | $76.11 | $84.98 | $75.98 | $81.66 | +6.75% | 771,633 |
| Jun 3, 2024 | $76.37 | $77.15 | $75.14 | $76.50 | +0.34% | 266,502 |
| May 28, 2024 | $77.38 | $78.46 | $74.78 | $76.24 | -1.47% | 348,944 |
| May 20, 2024 | $74.40 | $77.86 | $73.76 | $77.38 | +3.81% | 278,147 |
| May 13, 2024 | $69.65 | $74.74 | $68.82 | $74.54 | +7.75% | 277,487 |
| May 6, 2024 | $69.50 | $71.00 | $68.60 | $69.18 | -0.46% | 197,448 |
| Apr 29, 2024 | $69.14 | $69.57 | $66.61 | $69.50 | +1.46% | 239,611 |
| Apr 22, 2024 | $65.50 | $68.96 | $64.00 | $68.50 | +4.68% | 360,648 |
| Apr 15, 2024 | $67.35 | $69.89 | $64.68 | $65.44 | -2.33% | 350,269 |
| Apr 8, 2024 | $69.10 | $69.84 | $66.59 | $67.00 | -3.58% | 140,835 |
| Apr 1, 2024 | $71.43 | $71.43 | $68.20 | $69.49 | -1.53% | 164,717 |
| Mar 25, 2024 | $70.00 | $72.09 | $68.78 | $70.57 | +1.06% | 131,583 |
| Mar 18, 2024 | $75.07 | $75.70 | $65.61 | $69.83 | -6.82% | 398,825 |
| Mar 11, 2024 | $74.12 | $75.80 | $72.90 | $74.94 | +1.05% | 258,036 |
| Mar 4, 2024 | $75.62 | $76.64 | $74.00 | $74.16 | -2.27% | 237,608 |
| Feb 26, 2024 | $77.10 | $78.05 | $75.27 | $75.88 | -2.07% | 180,272 |
| Feb 20, 2024 | $78.90 | $80.28 | $76.60 | $77.48 | -1.44% | 185,143 |
| Feb 12, 2024 | $83.29 | $84.50 | $78.50 | $78.61 | -4.51% | 265,350 |
| Feb 5, 2024 | $82.93 | $83.47 | $78.61 | $82.32 | -1.40% | 386,109 |
| Jan 29, 2024 | $84.86 | $85.99 | $80.63 | $83.49 | -1.71% | 367,063 |
| Jan 22, 2024 | $80.50 | $87.07 | $78.01 | $84.94 | +5.54% | 599,717 |
| Jan 16, 2024 | $80.70 | $82.73 | $79.97 | $80.48 | -0.86% | 255,582 |
| Jan 8, 2024 | $79.77 | $81.27 | $79.67 | $81.18 | +1.91% | 254,882 |
| Jan 2, 2024 | $80.15 | $80.70 | $78.81 | $79.66 | -1.17% | 150,924 |
| Dec 26, 2023 | $79.40 | $83.06 | $79.22 | $80.60 | +1.47% | 321,454 |
| Dec 18, 2023 | $79.53 | $80.50 | $78.64 | $79.43 | -0.81% | 275,188 |
| Dec 11, 2023 | $80.30 | $81.00 | $79.10 | $80.08 | -0.29% | 266,861 |
| Dec 4, 2023 | $82.60 | $82.87 | $79.00 | $80.31 | -2.63% | 186,296 |
| Nov 27, 2023 | $83.75 | $84.50 | $80.54 | $82.48 | -1.21% | 230,164 |
| Nov 20, 2023 | $82.29 | $85.73 | $82.11 | $83.49 | +0.58% | 210,598 |
| Nov 13, 2023 | $79.87 | $84.24 | $78.16 | $83.01 | +3.34% | 281,396 |
| Nov 6, 2023 | $83.98 | $84.73 | $79.22 | $80.33 | -4.92% | 197,238 |
| Oct 30, 2023 | $81.38 | $86.00 | $80.00 | $84.49 | +3.64% | 295,226 |
| Oct 23, 2023 | $76.00 | $82.49 | $72.21 | $81.52 | +6.97% | 467,728 |
| Oct 16, 2023 | $86.48 | $86.50 | $75.00 | $76.21 | -9.64% | 363,418 |
| Oct 9, 2023 | $86.40 | $86.96 | $83.94 | $84.34 | -2.38% | 432,762 |
| Oct 2, 2023 | $84.73 | $87.00 | $77.17 | $86.40 | +2.00% | 621,633 |
| Sep 25, 2023 | $85.51 | $88.30 | $84.29 | $84.71 | -2.01% | 423,983 |
| Sep 18, 2023 | $87.89 | $88.40 | $82.86 | $86.45 | -1.08% | 1,168,519 |
| Sep 11, 2023 | $91.27 | $93.34 | $86.56 | $87.39 | -4.13% | 1,140,414 |
| Sep 5, 2023 | $99.51 | $100.00 | $90.19 | $91.15 | -9.37% | 1,329,212 |
| Aug 28, 2023 | $95.49 | $102.40 | $94.29 | $100.57 | +4.86% | 1,946,534 |
| Aug 21, 2023 | $89.51 | $99.50 | $83.00 | $95.91 | +9.64% | 3,898,537 |
| Aug 14, 2023 | $75.34 | $88.88 | $66.50 | $87.48 | +15.70% | 4,881,864 |
| Aug 7, 2023 | $80.78 | $81.99 | $75.01 | $75.61 | -6.37% | 479,342 |
| Jul 31, 2023 | $79.67 | $83.81 | $77.77 | $80.75 | +1.43% | 672,223 |
| Jul 24, 2023 | $80.54 | $81.77 | $78.48 | $79.61 | -1.07% | 339,623 |
| Jul 17, 2023 | $82.00 | $83.24 | $80.05 | $80.47 | -1.87% | 438,606 |
| Jul 10, 2023 | $79.01 | $82.88 | $78.97 | $82.00 | +4.46% | 571,835 |
| Jul 3, 2023 | $80.58 | $81.82 | $78.23 | $78.50 | -2.87% | 243,882 |
| Jun 26, 2023 | $78.67 | $83.95 | $78.17 | $80.82 | +2.43% | 905,764 |
| Jun 20, 2023 | $81.18 | $81.97 | $77.23 | $78.90 | -3.69% | 504,648 |
| Jun 12, 2023 | $81.88 | $84.42 | $80.80 | $81.92 | +0.45% | 882,289 |
| Jun 5, 2023 | $81.51 | $83.00 | $81.10 | $81.55 | +0.04% | 490,691 |
| May 30, 2023 | $81.57 | $83.00 | $80.60 | $81.52 | +0.34% | 705,519 |
| May 22, 2023 | $81.71 | $82.51 | $80.00 | $81.24 | -0.58% | 755,274 |
| May 15, 2023 | $80.27 | $83.00 | $79.60 | $81.71 | +1.78% | 1,101,933 |
| May 8, 2023 | $78.75 | $81.81 | $77.63 | $80.28 | +1.47% | 598,836 |
| May 1, 2023 | $76.76 | $79.81 | $75.81 | $79.12 | +3.52% | 874,807 |
| Apr 24, 2023 | $76.65 | $78.20 | $74.87 | $76.43 | +2.87% | 900,296 |
| Apr 17, 2023 | $72.55 | $74.30 | $68.47 | $74.30 | +2.74% | 1,232,866 |
| Apr 10, 2023 | $69.59 | $73.01 | $68.55 | $72.32 | +3.39% | 1,307,664 |
| Apr 3, 2023 | $72.11 | $72.11 | $68.30 | $69.95 | -2.66% | 700,131 |
| Mar 27, 2023 | $69.18 | $72.87 | $68.00 | $71.86 | +5.09% | 730,074 |
| Mar 20, 2023 | $70.04 | $71.66 | $67.52 | $68.38 | -1.64% | 678,926 |
| Mar 13, 2023 | $69.30 | $72.39 | $68.37 | $69.52 | -1.04% | 972,842 |
| Mar 6, 2023 | $74.15 | $75.96 | $69.00 | $70.25 | -5.14% | 746,460 |
| Feb 27, 2023 | $74.00 | $74.60 | $70.50 | $74.06 | +2.25% | 821,467 |
| Feb 21, 2023 | $76.41 | $77.26 | $71.43 | $72.43 | -6.77% | 558,841 |
| Feb 13, 2023 | $63.13 | $82.07 | $62.06 | $77.69 | +21.62% | 4,490,812 |
| Feb 6, 2023 | $64.00 | $65.50 | $62.60 | $63.88 | -0.56% | 649,239 |
| Jan 30, 2023 | $64.61 | $66.90 | $62.78 | $64.24 | -1.26% | 907,532 |
| Jan 23, 2023 | $63.41 | $66.65 | $63.07 | $65.06 | +2.60% | 706,538 |
| Jan 17, 2023 | $64.80 | $65.40 | $60.40 | $63.41 | -2.75% | 617,195 |
| Jan 9, 2023 | $60.30 | $65.49 | $60.01 | $65.20 | +8.32% | 1,852,307 |
| Jan 3, 2023 | $58.30 | $60.19 | $57.19 | $60.19 | +3.38% | 182,619 |
| Dec 27, 2022 | $57.88 | $58.35 | $55.20 | $58.22 | +0.48% | 407,840 |
| Dec 19, 2022 | $59.63 | $60.00 | $57.51 | $57.94 | -3.00% | 415,113 |
| Dec 12, 2022 | $61.46 | $64.84 | $59.44 | $59.73 | -2.85% | 746,173 |
| Dec 5, 2022 | $62.98 | $63.28 | $60.35 | $61.48 | -2.68% | 539,545 |
| Nov 28, 2022 | $61.65 | $64.49 | $60.12 | $63.17 | +2.63% | 1,004,999 |
| Nov 21, 2022 | $59.49 | $62.44 | $58.79 | $61.55 | +2.69% | 757,389 |
| Nov 14, 2022 | $60.55 | $62.21 | $57.80 | $59.94 | -1.54% | 852,988 |
| Nov 7, 2022 | $57.44 | $61.69 | $56.29 | $60.88 | +6.90% | 1,210,690 |
| Oct 31, 2022 | $55.66 | $56.96 | $52.79 | $56.95 | +1.93% | 586,947 |
| Oct 24, 2022 | $54.65 | $57.20 | $53.42 | $55.87 | +2.80% | 721,377 |
| Oct 17, 2022 | $51.42 | $54.50 | $51.42 | $54.35 | +8.81% | 489,590 |
| Oct 10, 2022 | $51.26 | $51.68 | $47.64 | $49.95 | -2.00% | 274,552 |
| Oct 3, 2022 | $49.62 | $54.10 | $49.02 | $50.97 | +3.79% | 409,595 |
| Sep 26, 2022 | $50.00 | $52.05 | $48.89 | $49.11 | -3.06% | 397,011 |
| Sep 19, 2022 | $54.37 | $55.75 | $50.28 | $50.66 | -8.59% | 371,569 |
| Sep 12, 2022 | $58.62 | $58.80 | $53.47 | $55.42 | -5.44% | 383,484 |
| Sep 6, 2022 | $55.92 | $59.06 | $53.85 | $58.61 | +4.53% | 383,282 |
| Aug 29, 2022 | $57.95 | $59.25 | $56.02 | $56.07 | -4.46% | 229,530 |
| Aug 22, 2022 | $56.51 | $60.99 | $55.00 | $58.69 | +3.60% | 530,883 |
| Aug 15, 2022 | $57.59 | $59.47 | $54.86 | $56.65 | -2.07% | 363,548 |
| Aug 8, 2022 | $56.48 | $58.29 | $52.33 | $57.85 | +1.65% | 577,264 |
| Aug 1, 2022 | $53.17 | $57.65 | $52.01 | $56.91 | +6.31% | 855,900 |
| Jul 25, 2022 | $50.03 | $54.90 | $48.04 | $53.53 | +7.15% | 464,252 |
| Jul 18, 2022 | $50.50 | $52.23 | $49.24 | $49.96 | +0.20% | 455,064 |
| Jul 11, 2022 | $48.05 | $49.97 | $47.51 | $49.86 | +2.47% | 301,063 |
| Jul 5, 2022 | $43.79 | $48.97 | $43.03 | $48.66 | +9.62% | 380,640 |
| Jun 27, 2022 | $41.49 | $44.78 | $38.94 | $44.39 | +8.11% | 711,255 |
| Jun 21, 2022 | $39.60 | $41.40 | $38.97 | $41.06 | +5.04% | 394,625 |
| Jun 13, 2022 | $40.38 | $41.00 | $38.17 | $39.09 | -6.17% | 482,082 |
| Jun 6, 2022 | $44.72 | $45.20 | $41.34 | $41.66 | -5.81% | 789,407 |
| May 31, 2022 | $42.40 | $45.39 | $41.73 | $44.23 | +3.95% | 983,272 |
| May 23, 2022 | $40.37 | $42.55 | $39.07 | $42.55 | +5.17% | 396,230 |
| May 16, 2022 | $43.24 | $43.91 | $39.13 | $40.46 | -6.71% | 706,631 |
| May 9, 2022 | $44.57 | $44.99 | $41.15 | $43.37 | -4.74% | 1,043,506 |
| May 2, 2022 | $46.74 | $49.05 | $44.85 | $45.53 | -2.98% | 431,136 |
| Apr 25, 2022 | $49.16 | $49.98 | $46.64 | $46.93 | -5.27% | 1,033,586 |
| Apr 18, 2022 | $52.67 | $53.62 | $48.71 | $49.54 | -6.53% | 982,977 |
| Apr 11, 2022 | $55.33 | $55.65 | $52.58 | $53.00 | -5.36% | 923,648 |
| Apr 4, 2022 | $59.08 | $60.02 | $55.96 | $56.00 | -5.08% | 611,609 |
| Mar 28, 2022 | $61.20 | $62.55 | $58.50 | $59.00 | -3.50% | 876,575 |
| Mar 21, 2022 | $60.95 | $61.94 | $59.98 | $61.14 | -0.37% | 1,120,587 |
| Mar 14, 2022 | $56.79 | $61.37 | $55.51 | $61.37 | +7.74% | 2,232,257 |
| Mar 7, 2022 | $59.01 | $59.90 | $56.51 | $56.96 | -4.41% | 1,740,040 |
| Feb 28, 2022 | $60.65 | $61.92 | $59.02 | $59.59 | -2.60% | 1,744,746 |
| Feb 22, 2022 | $62.48 | $63.50 | $54.00 | $61.18 | -3.44% | 1,735,769 |
| Feb 14, 2022 | $63.57 | $64.93 | $62.26 | $63.36 | -0.66% | 1,342,006 |
| Feb 7, 2022 | $63.94 | $66.69 | $63.01 | $63.78 | -0.16% | 2,288,962 |
| Jan 31, 2022 | $62.04 | $65.37 | $62.03 | $63.88 | +2.92% | 1,610,422 |
| Jan 24, 2022 | $59.15 | $62.30 | $57.18 | $62.07 | +2.36% | 4,015,414 |
| Jan 18, 2022 | $66.10 | $66.50 | $60.64 | $60.64 | -9.36% | 2,474,548 |
| Jan 10, 2022 | $67.34 | $69.34 | $65.70 | $66.90 | -1.02% | 4,701,787 |
| Jan 3, 2022 | $69.69 | $70.41 | $67.26 | $67.59 | -2.51% | 3,627,594 |
| Dec 27, 2021 | $69.29 | $70.51 | $67.99 | $69.33 | +0.17% | 1,941,754 |
| Dec 20, 2021 | $65.49 | $69.45 | $65.02 | $69.21 | +4.03% | 1,192,207 |
| Dec 13, 2021 | $68.91 | $69.10 | $66.00 | $66.53 | -3.45% | 1,435,868 |
| Dec 6, 2021 | $63.32 | $68.93 | $62.68 | $68.91 | +8.93% | 1,766,772 |
| Nov 29, 2021 | $67.95 | $69.47 | $62.90 | $63.26 | -6.11% | 3,256,178 |
| Nov 22, 2021 | $71.50 | $71.91 | $63.61 | $67.38 | -5.44% | 3,272,513 |
| Nov 15, 2021 | $70.10 | $71.89 | $69.40 | $71.26 | +1.87% | 1,386,577 |
| Nov 8, 2021 | $72.00 | $72.43 | $68.51 | $69.95 | -0.07% | 2,145,016 |
| Nov 1, 2021 | $66.90 | $71.45 | $66.49 | $70.00 | +4.96% | 2,838,645 |
| Oct 25, 2021 | $65.93 | $67.93 | $65.50 | $66.69 | +1.14% | 1,943,903 |
| Oct 18, 2021 | $63.13 | $66.80 | $63.05 | $65.94 | +4.17% | 2,165,186 |
| Oct 11, 2021 | $63.84 | $64.69 | $62.50 | $63.30 | -1.19% | 1,423,953 |
| Oct 4, 2021 | $62.81 | $64.70 | $61.38 | $64.06 | +1.39% | 1,318,841 |
| Sep 27, 2021 | $64.44 | $64.89 | $62.27 | $63.18 | -2.09% | 1,156,343 |
| Sep 20, 2021 | $60.22 | $64.55 | $59.32 | $64.53 | +4.88% | 1,626,361 |
| Sep 13, 2021 | $61.58 | $62.18 | $60.34 | $61.53 | +0.70% | 1,502,597 |
| Sep 7, 2021 | $63.33 | $63.88 | $61.00 | $61.10 | -3.70% | 1,152,176 |
| Aug 30, 2021 | $64.00 | $65.13 | $63.17 | $63.45 | -0.97% | 1,428,265 |
| Aug 23, 2021 | $62.50 | $64.29 | $62.22 | $64.07 | +6.34% | 1,943,854 |
| Aug 16, 2021 | $64.09 | $64.40 | $59.20 | $60.25 | -6.65% | 3,402,418 |
| Aug 9, 2021 | $66.02 | $68.00 | $63.71 | $64.54 | -0.03% | 3,453,109 |
| Aug 2, 2021 | $63.23 | $64.77 | $62.69 | $64.56 | +2.36% | 1,676,701 |
| Jul 26, 2021 | $65.05 | $65.38 | $62.01 | $63.07 | -3.12% | 1,366,617 |
| Jul 19, 2021 | $61.50 | $65.50 | $61.02 | $65.10 | +3.94% | 1,842,701 |
| Jul 12, 2021 | $64.25 | $65.06 | $61.81 | $62.63 | -2.52% | 2,065,710 |
| Jul 6, 2021 | $66.50 | $68.80 | $61.02 | $64.25 | -2.09% | 3,720,127 |
| Jun 28, 2021 | $64.42 | $67.00 | $63.53 | $65.62 | +2.29% | 3,021,994 |
| Jun 21, 2021 | $60.68 | $64.70 | $60.11 | $64.15 | +5.72% | 3,515,078 |
| Jun 14, 2021 | $58.90 | $68.17 | $58.12 | $60.68 | +3.20% | 6,009,219 |
| Jun 7, 2021 | $55.15 | $59.45 | $54.19 | $58.80 | +6.72% | 3,584,154 |
| Jun 1, 2021 | $51.81 | $55.21 | $51.60 | $55.10 | +8.42% | 2,742,794 |
| May 24, 2021 | $45.97 | $51.99 | $45.80 | $50.82 | +10.82% | 2,583,626 |
| May 17, 2021 | $45.60 | $46.45 | $42.64 | $45.86 | -0.37% | 2,227,067 |
| May 10, 2021 | $47.64 | $48.16 | $42.03 | $46.03 | -3.34% | 2,485,603 |
| May 3, 2021 | $50.81 | $50.82 | $46.60 | $47.62 | -5.29% | 1,640,895 |
| Apr 26, 2021 | $50.79 | $53.20 | $49.51 | $50.28 | -0.55% | 2,024,069 |
| Apr 19, 2021 | $50.62 | $51.43 | $47.00 | $50.56 | -0.10% | 2,467,476 |
| Apr 12, 2021 | $53.31 | $54.79 | $50.11 | $50.61 | -5.56% | 3,852,775 |
| Apr 5, 2021 | $56.60 | $58.10 | $52.87 | $53.59 | -5.33% | 4,486,032 |
| Mar 29, 2021 | $52.05 | $56.66 | $50.98 | $56.61 | +9.08% | 4,522,867 |
| Mar 22, 2021 | $52.98 | $53.96 | $48.85 | $51.90 | -1.67% | 3,383,011 |
| Mar 15, 2021 | $52.70 | $54.73 | $50.04 | $52.78 | +0.19% | 3,505,326 |
| Mar 8, 2021 | $48.94 | $53.92 | $46.51 | $52.68 | +7.49% | 4,106,896 |
| Mar 1, 2021 | $54.61 | $59.38 | $44.20 | $49.01 | -9.22% | 5,080,254 |
| Feb 22, 2021 | $56.36 | $57.85 | $50.20 | $53.99 | -5.06% | 4,053,328 |
| Feb 16, 2021 | $59.51 | $61.29 | $53.70 | $56.87 | -4.23% | 3,498,426 |
| Feb 8, 2021 | $51.54 | $61.77 | $51.47 | $59.38 | +22.66% | 7,010,564 |
| Feb 1, 2021 | $50.60 | $52.10 | $48.26 | $48.41 | -3.33% | 4,656,222 |
| Jan 25, 2021 | $51.71 | $53.25 | $49.47 | $50.08 | -3.13% | 3,836,222 |
| Jan 19, 2021 | $51.76 | $53.66 | $50.73 | $51.70 | +1.75% | 3,841,903 |
| Jan 11, 2021 | $50.70 | $55.00 | $48.76 | $50.81 | -0.41% | 5,447,539 |
| Jan 4, 2021 | $51.32 | $52.44 | $47.16 | $51.02 | -0.57% | 3,859,383 |
| Dec 28, 2020 | $52.57 | $52.73 | $50.01 | $51.31 | -1.42% | 2,489,189 |
| Dec 21, 2020 | $44.16 | $53.85 | $43.91 | $52.05 | +16.21% | 5,600,087 |
| Dec 14, 2020 | $46.10 | $46.76 | $41.00 | $44.79 | -1.56% | 7,651,167 |
| Dec 7, 2020 | $43.52 | $45.53 | $40.60 | $45.50 | +7.21% | 3,601,160 |
| Nov 30, 2020 | $36.15 | $42.46 | $35.04 | $42.44 | +17.79% | 4,076,166 |
| Nov 23, 2020 | $34.25 | $36.49 | $33.96 | $36.03 | +5.91% | 2,391,090 |
| Nov 16, 2020 | $32.25 | $34.89 | $32.21 | $34.02 | +5.95% | 3,496,424 |
| Nov 9, 2020 | $31.92 | $32.50 | $29.59 | $32.11 | +3.55% | 2,385,052 |
| Nov 2, 2020 | $26.86 | $31.43 | $26.86 | $31.01 | +15.49% | 2,016,070 |
| Oct 26, 2020 | $28.95 | $29.38 | $26.70 | $26.85 | -7.86% | 1,387,895 |
| Oct 19, 2020 | $28.45 | $29.14 | $28.30 | $29.14 | +2.57% | 1,143,982 |
| Oct 12, 2020 | $26.32 | $28.48 | $25.99 | $28.41 | +9.23% | 1,414,905 |
| Oct 5, 2020 | $24.49 | $26.06 | $24.49 | $26.01 | +6.69% | 999,807 |
| Sep 28, 2020 | $24.00 | $24.48 | $23.89 | $24.38 | +2.01% | 675,447 |
| Sep 21, 2020 | $25.00 | $25.20 | $23.48 | $23.90 | -3.32% | 2,280,012 |
| Sep 14, 2020 | $23.50 | $24.75 | $23.32 | $24.72 | +6.19% | 1,407,772 |
| Sep 8, 2020 | $23.38 | $23.68 | $23.24 | $23.28 | -0.51% | 1,231,651 |
| Aug 31, 2020 | $23.55 | $24.40 | $22.66 | $23.40 | -0.93% | 1,720,155 |
| Aug 24, 2020 | $22.39 | $23.63 | $22.36 | $23.62 | +5.92% | 1,375,657 |
| Aug 17, 2020 | $21.84 | $22.55 | $21.31 | $22.30 | +5.89% | 997,152 |
| Aug 10, 2020 | $20.02 | $21.52 | $19.97 | $21.06 | +5.41% | 1,050,937 |
| Aug 3, 2020 | $19.37 | $20.05 | $19.16 | $19.98 | +3.52% | 736,965 |
| Jul 27, 2020 | $19.80 | $19.81 | $19.06 | $19.30 | -2.13% | 761,974 |
| Jul 20, 2020 | $19.59 | $20.03 | $19.57 | $19.72 | +0.56% | 811,493 |
| Jul 13, 2020 | $19.43 | $19.82 | $19.29 | $19.61 | +1.24% | 596,097 |
| Jul 6, 2020 | $19.11 | $19.50 | $19.11 | $19.37 | +1.84% | 641,773 |
| Jun 29, 2020 | $18.82 | $19.04 | $18.66 | $19.02 | +1.12% | 408,243 |
| Jun 22, 2020 | $19.01 | $19.41 | $18.78 | $18.81 | -1.21% | 654,356 |
| Jun 15, 2020 | $18.08 | $19.04 | $18.06 | $19.04 | +4.21% | 781,517 |
| Jun 8, 2020 | $18.78 | $19.38 | $18.26 | $18.27 | -2.56% | 1,221,733 |
| Jun 1, 2020 | $17.40 | $19.15 | $17.36 | $18.75 | +7.82% | 758,684 |
| May 26, 2020 | $16.80 | $17.51 | $16.25 | $17.39 | +5.01% | 1,104,607 |
| May 18, 2020 | $15.80 | $16.56 | $15.69 | $16.56 | +6.56% | 502,686 |
| May 11, 2020 | $16.00 | $16.30 | $15.44 | $15.54 | -4.37% | 433,224 |
| May 4, 2020 | $15.29 | $16.30 | $15.29 | $16.25 | +4.84% | 311,963 |
| Apr 27, 2020 | $15.22 | $15.96 | $15.14 | $15.50 | +2.99% | 521,058 |
| Apr 20, 2020 | $15.00 | $15.09 | $14.53 | $15.05 | -0.92% | 357,988 |
| Apr 13, 2020 | $15.11 | $15.50 | $14.99 | $15.19 | +0.13% | 361,880 |
| Apr 6, 2020 | $14.10 | $15.29 | $14.10 | $15.17 | +8.51% | 414,113 |
| Mar 30, 2020 | $14.34 | $14.34 | $13.75 | $13.98 | -2.37% | 422,258 |
| Mar 23, 2020 | $12.68 | $14.79 | $12.52 | $14.32 | +13.83% | 445,450 |
| Mar 16, 2020 | $13.15 | $13.43 | $11.25 | $12.58 | -13.66% | 910,074 |
| Mar 9, 2020 | $14.75 | $15.08 | $13.01 | $14.57 | -6.72% | 828,019 |
| Mar 2, 2020 | $15.78 | $16.22 | $15.35 | $15.62 | -1.14% | 483,082 |
| Feb 24, 2020 | $16.15 | $16.51 | $15.56 | $15.80 | -4.53% | 666,980 |
| Feb 18, 2020 | $16.36 | $16.78 | $16.32 | $16.55 | +1.29% | 344,414 |
| Feb 10, 2020 | $16.24 | $16.55 | $16.00 | $16.34 | +0.55% | 355,688 |
| Feb 3, 2020 | $15.35 | $16.25 | $15.17 | $16.25 | +6.98% | 334,032 |
| Jan 27, 2020 | $15.19 | $15.49 | $14.96 | $15.19 | -0.65% | 346,941 |
| Jan 21, 2020 | $14.88 | $15.49 | $14.88 | $15.29 | +2.07% | 455,349 |
| Jan 13, 2020 | $14.87 | $14.98 | $14.67 | $14.98 | +1.22% | 345,150 |
| Jan 6, 2020 | $14.51 | $14.80 | $14.39 | $14.80 | +1.30% | 151,577 |
| Dec 30, 2019 | $14.88 | $14.93 | $14.47 | $14.61 | -1.75% | 382,737 |
| Dec 23, 2019 | $14.70 | $14.96 | $14.59 | $14.87 | +1.16% | 877,668 |
| Dec 16, 2019 | $14.98 | $15.00 | $14.50 | $14.70 | -0.94% | 703,450 |
| Dec 9, 2019 | $14.29 | $14.85 | $14.10 | $14.84 | +2.13% | 527,662 |
| Dec 2, 2019 | $14.69 | $14.74 | $13.71 | $14.53 | -1.09% | 507,319 |
| Nov 25, 2019 | $14.76 | $15.04 | $14.62 | $14.69 | +0.14% | 387,316 |
| Nov 18, 2019 | $14.73 | $14.76 | $13.84 | $14.67 | -0.27% | 736,280 |
| Nov 11, 2019 | $14.62 | $15.58 | $13.61 | $14.71 | 0.00% | 1,505,597 |
| Nov 4, 2019 | $13.85 | $14.76 | $13.58 | $14.71 | +7.06% | 489,952 |
| Oct 28, 2019 | $12.90 | $13.98 | $12.87 | $13.74 | +7.34% | 345,299 |
| Oct 21, 2019 | $12.80 | $13.06 | $12.03 | $12.80 | -1.16% | 533,667 |
| Oct 14, 2019 | $13.95 | $14.44 | $12.67 | $12.95 | -6.97% | 997,536 |
| Oct 7, 2019 | $12.72 | $14.00 | $12.70 | $13.92 | +10.04% | 346,478 |
| Sep 30, 2019 | $12.00 | $12.65 | $11.84 | $12.65 | +6.39% | 213,728 |
| Sep 23, 2019 | $12.41 | $12.50 | $11.89 | $11.89 | -4.27% | 90,890 |
| Sep 16, 2019 | $12.11 | $12.90 | $11.65 | $12.42 | +2.09% | 61,896 |
| Sep 9, 2019 | $12.50 | $12.60 | $11.80 | $12.17 | -2.67% | 105,074 |
| Sep 3, 2019 | $12.39 | $12.50 | $12.25 | $12.50 | +0.89% | 55,397 |
| Aug 26, 2019 | $12.29 | $12.50 | $12.21 | $12.39 | +0.81% | 92,295 |
| Aug 19, 2019 | $12.10 | $12.29 | $12.02 | $12.29 | +1.57% | 89,860 |
| Aug 12, 2019 | $11.16 | $12.15 | $11.15 | $12.10 | +10.50% | 193,115 |
| Aug 5, 2019 | $10.85 | $11.18 | $10.50 | $10.95 | +1.30% | 66,647 |
| Jul 29, 2019 | $10.90 | $11.00 | $10.75 | $10.81 | -0.64% | 57,096 |
| Jul 22, 2019 | $10.92 | $11.84 | $10.60 | $10.88 | -0.27% | 84,930 |
| Jul 15, 2019 | $10.98 | $11.46 | $10.89 | $10.91 | -0.64% | 93,855 |
| Jul 8, 2019 | $11.00 | $11.26 | $10.96 | $10.98 | -0.63% | 110,169 |
| Jul 1, 2019 | $10.88 | $11.05 | $10.83 | $11.05 | +1.28% | 89,250 |
| Jun 24, 2019 | $10.73 | $10.91 | $9.96 | $10.91 | +1.58% | 76,204 |
| Jun 17, 2019 | $9.78 | $11.01 | $9.78 | $10.74 | +10.04% | 88,491 |
| Jun 10, 2019 | $9.80 | $9.90 | $9.72 | $9.76 | -0.41% | 62,582 |
| Jun 3, 2019 | $9.30 | $9.80 | $9.10 | $9.80 | +5.72% | 94,032 |
| May 28, 2019 | $9.49 | $9.64 | $9.26 | $9.27 | -2.22% | 34,403 |
| May 20, 2019 | $9.54 | $9.65 | $9.45 | $9.48 | -1.25% | 36,705 |
| May 13, 2019 | $8.75 | $9.61 | $8.75 | $9.60 | +0.52% | 102,971 |
| May 6, 2019 | $9.00 | $9.55 | $9.00 | $9.55 | +1.70% | 104,666 |
| Apr 29, 2019 | $8.95 | $9.39 | $8.60 | $9.39 | +3.19% | 203,349 |
| Apr 22, 2019 | $8.85 | $9.10 | $8.51 | $9.10 | +2.94% | 144,026 |
| Apr 15, 2019 | $8.11 | $9.00 | $7.80 | $8.84 | +7.94% | 172,108 |
| Apr 8, 2019 | $8.00 | $8.40 | $7.20 | $8.19 | +1.11% | 455,870 |
| Apr 1, 2019 | $8.65 | $9.10 | $7.80 | $8.10 | -6.57% | 238,572 |
| Mar 25, 2019 | $8.69 | $8.98 | $8.10 | $8.67 | +2.00% | 105,506 |
| Mar 18, 2019 | $8.73 | $9.20 | $8.35 | $8.50 | -3.74% | 98,447 |
| Mar 11, 2019 | $8.60 | $9.00 | $8.48 | $8.83 | +4.50% | 121,099 |
| Mar 4, 2019 | $9.06 | $9.06 | $8.45 | $8.45 | -5.06% | 51,296 |
| Feb 25, 2019 | $8.90 | $9.00 | $8.65 | $8.90 | +0.56% | 41,531 |
| Feb 19, 2019 | $9.30 | $9.48 | $8.35 | $8.85 | -5.75% | 140,023 |
| Feb 11, 2019 | $8.49 | $9.39 | $8.47 | $9.39 | +9.70% | 274,639 |
| Feb 4, 2019 | $8.41 | $8.79 | $8.25 | $8.56 | -0.12% | 81,145 |
| Jan 28, 2019 | $8.00 | $8.95 | $7.80 | $8.57 | +7.13% | 240,803 |
| Jan 22, 2019 | $9.27 | $9.27 | $7.50 | $8.00 | -15.43% | 284,230 |
| Jan 14, 2019 | $8.70 | $9.50 | $8.70 | $9.46 | +5.11% | 235,225 |
| Jan 7, 2019 | $8.47 | $9.00 | $8.47 | $9.00 | +5.51% | 131,649 |
| Dec 31, 2018 | $8.26 | $8.58 | $7.76 | $8.53 | +4.66% | 41,781 |
| Dec 24, 2018 | $7.53 | $8.53 | $7.30 | $8.15 | +7.52% | 117,016 |
| Dec 17, 2018 | $8.60 | $8.85 | $7.58 | $7.58 | -12.67% | 154,485 |
| Dec 10, 2018 | $8.73 | $9.19 | $8.41 | $8.68 | -0.57% | 110,364 |
| Dec 3, 2018 | $9.35 | $9.50 | $8.73 | $8.73 | -5.72% | 79,220 |
| Nov 26, 2018 | $8.51 | $9.27 | $8.45 | $9.26 | +11.84% | 95,104 |
| Nov 19, 2018 | $8.73 | $8.77 | $8.06 | $8.28 | -5.91% | 68,686 |
| Nov 12, 2018 | $8.80 | $8.89 | $8.38 | $8.80 | -0.90% | 95,251 |
| Nov 5, 2018 | $8.59 | $9.21 | $8.57 | $8.88 | +3.38% | 152,001 |
| Oct 29, 2018 | $8.26 | $8.77 | $7.93 | $8.59 | +6.31% | 148,711 |
| Oct 22, 2018 | $8.55 | $8.60 | $7.95 | $8.08 | -5.94% | 67,281 |
| Oct 15, 2018 | $8.41 | $8.80 | $8.41 | $8.59 | +1.66% | 42,117 |
| Oct 8, 2018 | $8.68 | $8.80 | $8.21 | $8.45 | -2.76% | 149,777 |
| Oct 1, 2018 | $8.40 | $8.72 | $7.30 | $8.69 | +2.84% | 97,585 |
| Sep 24, 2018 | $7.28 | $8.45 | $7.28 | $8.45 | +16.07% | 91,372 |
| Sep 17, 2018 | $7.10 | $7.30 | $7.10 | $7.28 | +1.96% | 55,194 |
| Sep 10, 2018 | $7.36 | $7.49 | $7.13 | $7.14 | -2.46% | 117,258 |
| Sep 4, 2018 | $7.25 | $7.39 | $7.20 | $7.32 | +1.24% | 238,988 |
| Aug 27, 2018 | $7.18 | $7.30 | $7.09 | $7.23 | +2.55% | 140,575 |
| Aug 20, 2018 | $6.92 | $7.05 | $6.91 | $7.05 | +1.88% | 39,500 |
| Aug 13, 2018 | $6.80 | $6.93 | $6.80 | $6.92 | +1.02% | 13,640 |
| Aug 6, 2018 | $6.60 | $6.85 | $6.60 | $6.85 | +3.79% | 10,886 |
| Jul 30, 2018 | $6.80 | $6.80 | $6.60 | $6.60 | -2.94% | 7,132 |
| Jul 23, 2018 | $6.70 | $6.80 | $6.65 | $6.80 | +1.49% | 8,134 |
| Jul 16, 2018 | $6.30 | $6.70 | $6.30 | $6.70 | +6.35% | 38,915 |
| Jul 9, 2018 | $6.60 | $6.70 | $6.30 | $6.30 | -5.97% | 31,155 |
| Jul 2, 2018 | $7.00 | $7.20 | $6.70 | $6.70 | -6.94% | 33,003 |
| Jun 25, 2018 | $7.60 | $7.85 | $7.20 | $7.20 | -5.26% | 13,828 |
| Jun 18, 2018 | $7.65 | $7.65 | $7.55 | $7.60 | -0.52% | 9,588 |
| Jun 11, 2018 | $7.50 | $7.64 | $7.50 | $7.64 | +2.41% | 18,788 |
| Jun 4, 2018 | $7.40 | $7.49 | $7.30 | $7.46 | +0.81% | 79,037 |
| May 29, 2018 | $7.20 | $7.40 | $7.20 | $7.40 | +2.07% | 44,275 |
| May 21, 2018 | $7.00 | $7.30 | $6.85 | $7.25 | +3.57% | 28,953 |
| May 14, 2018 | $6.65 | $7.00 | $6.50 | $7.00 | +5.26% | 10,270 |
| May 7, 2018 | $6.15 | $6.65 | $5.90 | $6.65 | +8.13% | 43,957 |
| Apr 30, 2018 | $5.40 | $6.27 | $5.40 | $6.15 | +2.84% | 37,065 |
| Apr 23, 2018 | $6.35 | $6.40 | $5.55 | $5.98 | -5.83% | 8,341 |
| Apr 16, 2018 | $7.00 | $7.29 | $6.06 | $6.35 | -10.56% | 39,514 |
| Apr 9, 2018 | $6.55 | $7.15 | $6.15 | $7.10 | +0.71% | 29,899 |
| Apr 2, 2018 | $6.80 | $7.25 | $6.27 | $7.05 | +2.92% | 12,485 |
| Mar 26, 2018 | $7.49 | $7.49 | $6.30 | $6.85 | -8.54% | 7,065 |
| Mar 19, 2018 | $7.00 | $7.80 | $6.61 | $7.49 | -0.13% | 41,659 |
| Mar 12, 2018 | $7.70 | $7.70 | $6.70 | $7.50 | -3.23% | 5,672 |
| Mar 5, 2018 | $7.05 | $7.80 | $7.05 | $7.75 | +1.17% | 33,967 |
| Feb 26, 2018 | $7.80 | $7.80 | $6.90 | $7.66 | -1.16% | 17,011 |
| Feb 20, 2018 | $7.78 | $7.80 | $7.50 | $7.75 | +3.33% | 34,155 |
| Feb 12, 2018 | $7.75 | $8.00 | $7.50 | $7.50 | -3.85% | 26,205 |
| Feb 5, 2018 | $7.10 | $8.03 | $5.56 | $7.80 | +9.86% | 65,385 |
| Jan 29, 2018 | $7.10 | $7.45 | $6.40 | $7.10 | -1.39% | 65,560 |
| Jan 22, 2018 | $7.03 | $7.20 | $5.51 | $7.20 | +7.46% | 29,533 |
| Jan 16, 2018 | $7.13 | $7.13 | $6.60 | $6.70 | -5.90% | 7,308 |
| Jan 8, 2018 | $6.90 | $7.17 | $6.51 | $7.12 | +3.19% | 47,640 |
| Jan 2, 2018 | $6.25 | $6.97 | $6.25 | $6.90 | +8.49% | 51,208 |
| Dec 26, 2017 | $6.00 | $6.60 | $5.91 | $6.36 | +6.89% | 49,687 |
| Dec 18, 2017 | $5.85 | $6.27 | $5.85 | $5.95 | +1.71% | 33,741 |
| Dec 11, 2017 | $6.23 | $6.30 | $4.25 | $5.85 | -5.65% | 32,930 |
| Dec 4, 2017 | $6.40 | $6.45 | $6.11 | $6.20 | -3.13% | 23,126 |
| Nov 27, 2017 | $6.00 | $6.48 | $5.85 | $6.40 | +6.67% | 52,986 |
| Nov 20, 2017 | $5.50 | $6.30 | $5.01 | $6.00 | +7.14% | 65,776 |
| Nov 13, 2017 | $3.42 | $5.85 | $3.42 | $5.60 | +63.27% | 153,326 |
| Nov 6, 2017 | $3.55 | $3.56 | $2.50 | $3.43 | -3.38% | 95,274 |
| Oct 30, 2017 | $4.10 | $4.10 | $3.55 | $3.55 | -13.41% | 28,110 |
| Oct 23, 2017 | $4.50 | $4.60 | $4.00 | $4.10 | -9.69% | 15,656 |
| Oct 16, 2017 | $4.35 | $4.82 | $3.75 | $4.54 | +5.34% | 66,495 |
| Oct 9, 2017 | $2.00 | $4.50 | $2.00 | $4.31 | +105.24% | 90,017 |
| Oct 2, 2017 | $2.13 | $2.14 | $1.85 | $2.10 | +5.00% | 16,255 |
| Sep 25, 2017 | $2.15 | $2.40 | $2.00 | $2.00 | -14.89% | 9,641 |
| Sep 18, 2017 | $2.10 | $2.35 | $1.75 | $2.35 | +11.90% | 17,041 |
| Sep 11, 2017 | $2.09 | $2.25 | $1.51 | $2.10 | -2.33% | 23,348 |
| Sep 6, 2017 | $2.15 | $3.08 | $2.15 | $2.15 | – | 10,753 |
Seasonality
FRHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 4.2% | -2.9% | -1.0% | 6.1% | 3.7% | 7.6% | 10.3% | -1.9% | 15.2% | 14.3% | 2.6% |
| Months up | 7 of 9 | 6 of 9 | 1 of 9 | 5 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 8 of 9 | 4 of 9 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.7% | -2.9% | 20.6% | 3.4% | -4.7% | -8.6% | 15.9% | 15.7% | -4.4% | 11.8% | ||
| 2025 | 7.8% | 4.4% | -10.1% | 8.1% | 16.1% | -12.0% | 27.2% | -8.0% | 0.7% | -10.7% | -14.2% | -7.7% |
| 2024 | 1.9% | -6.8% | -7.8% | -3.6% | 12.1% | -1.1% | 11.6% | 7.5% | 4.8% | 14.4% | 9.7% | 9.9% |
| 2023 | 10.6% | 13.0% | -1.3% | 6.4% | 8.0% | -2.1% | -1.3% | 23.3% | -13.8% | -3.2% | -0.8% | -1.0% |
| 2022 | -7.9% | -3.8% | -3.0% | -21.3% | -9.3% | 4.2% | 20.7% | 8.2% | -15.2% | 12.9% | 13.8% | -7.7% |
| 2021 | -2.4% | 7.8% | -1.2% | -5.8% | 1.1% | 28.2% | -3.2% | 2.2% | -2.5% | 6.2% | 0.4% | 3.6% |
| 2020 | 4.5% | 4.0% | -10.1% | 11.5% | 9.8% | 7.5% | 3.3% | 23.5% | 0.6% | 12.0% | 37.3% | 39.2% |
| 2019 | 3.8% | 2.7% | -1.5% | 2.2% | 4.6% | 17.7% | -0.3% | 13.9% | -4.4% | 15.2% | 7.7% | -1.0% |
| 2018 | 2.2% | 19.5% | -11.8% | -9.5% | 16.9% | -0.7% | -5.5% | 6.3% | 16.9% | 0.9% | 8.6% | -10.8% |
| 2017 | 92.0% | 66.7% | -0.6% |