FRHC(FRHC)
FRHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $147.20 | $147.20 | $147.20 | $147.20 | 419 |
| 5/21/2026 | $147.01 | $150.50 | $146.11 | $147.07 | 99,200 |
| 5/20/2026 | $148.61 | $150.54 | $143.25 | $147.38 | 130,500 |
| 5/19/2026 | $145.86 | $146.87 | $141.58 | $146.30 | 141,100 |
| 5/18/2026 | $139.33 | $145.81 | $139.33 | $145.26 | 101,109 |
| 5/15/2026 | $141.00 | $142.10 | $139.52 | $140.02 | 46,600 |
| 5/14/2026 | $141.90 | $142.30 | $139.34 | $141.63 | 47,100 |
| 5/13/2026 | $140.97 | $142.88 | $138.86 | $141.89 | 106,541 |
| 5/12/2026 | $141.76 | $143.37 | $137.83 | $140.85 | 97,200 |
| 5/11/2026 | $139.93 | $142.84 | $137.90 | $141.76 | 65,619 |
| 5/8/2026 | $140.60 | $140.60 | $136.62 | $139.81 | 59,800 |
| 5/7/2026 | $141.13 | $144.76 | $139.03 | $139.03 | 55,800 |
| 5/6/2026 | $139.00 | $141.74 | $136.48 | $141.11 | 46,500 |
| 5/5/2026 | $140.83 | $140.83 | $137.00 | $138.00 | 50,400 |
| 5/4/2026 | $140.01 | $144.60 | $140.00 | $140.64 | 106,601 |
| 5/1/2026 | $151.55 | $151.55 | $134.70 | $135.11 | 82,525 |
| 4/30/2026 | $148.30 | $150.99 | $147.89 | $149.83 | 61,000 |
| 4/29/2026 | $150.00 | $150.42 | $146.00 | $147.60 | 59,367 |
| 4/28/2026 | $152.07 | $152.07 | $148.50 | $150.00 | 24,641 |
| 4/27/2026 | $147.61 | $153.95 | $147.61 | $152.00 | 59,541 |
| 4/24/2026 | $145.50 | $148.80 | $145.18 | $148.11 | 54,300 |
| 4/23/2026 | $154.41 | $154.41 | $145.41 | $145.41 | 79,800 |
| 4/22/2026 | $156.35 | $158.35 | $153.89 | $154.23 | 119,011 |
| 4/21/2026 | $161.50 | $162.05 | $155.40 | $155.42 | 102,474 |
| 4/20/2026 | $162.00 | $163.00 | $159.05 | $161.01 | 61,300 |
| 4/17/2026 | $165.00 | $165.00 | $160.10 | $160.87 | 101,523 |
| 4/16/2026 | $161.99 | $163.00 | $159.86 | $162.66 | 87,600 |
| 4/15/2026 | $156.70 | $161.34 | $153.27 | $161.10 | 117,221 |
| 4/14/2026 | $150.57 | $157.11 | $150.57 | $156.70 | 98,200 |
| 4/13/2026 | $150.72 | $152.87 | $145.00 | $150.54 | 194,814 |
| 4/10/2026 | $151.55 | $153.01 | $148.33 | $150.84 | 141,900 |
| 4/9/2026 | $155.86 | $157.98 | $150.81 | $151.15 | 223,438 |
| 4/8/2026 | $155.15 | $157.78 | $152.67 | $157.27 | 76,900 |
| 4/7/2026 | $154.11 | $154.50 | $150.58 | $153.42 | 129,892 |
| 4/6/2026 | $151.83 | $155.41 | $151.47 | $153.75 | 77,231 |
| 4/2/2026 | $145.42 | $152.00 | $145.10 | $151.64 | 96,500 |
| 4/1/2026 | $146.00 | $152.51 | $145.50 | $147.84 | 136,700 |
| 3/31/2026 | $142.42 | $145.24 | $140.71 | $144.88 | 161,224 |
| 3/30/2026 | $142.00 | $142.44 | $138.57 | $140.77 | 112,000 |
| 3/27/2026 | $143.21 | $144.21 | $140.86 | $141.19 | 75,927 |
| 3/26/2026 | $146.00 | $149.40 | $141.18 | $143.18 | 153,933 |
| 3/25/2026 | $145.00 | $149.00 | $142.95 | $145.84 | 152,644 |
| 3/24/2026 | $139.09 | $144.69 | $139.09 | $142.80 | 76,636 |
| 3/23/2026 | $139.20 | $142.17 | $139.20 | $140.97 | 82,800 |
| 3/20/2026 | $138.28 | $139.28 | $135.49 | $138.76 | 164,500 |
| 3/19/2026 | $137.76 | $139.83 | $135.53 | $138.28 | 78,219 |
| 3/18/2026 | $135.78 | $139.27 | $135.78 | $138.20 | 68,644 |
| 3/17/2026 | $136.32 | $139.99 | $135.50 | $136.41 | 87,700 |
| 3/16/2026 | $132.92 | $137.28 | $132.92 | $136.23 | 77,600 |
| 3/13/2026 | $135.00 | $138.43 | $131.53 | $131.99 | 84,706 |
| 3/12/2026 | $137.51 | $137.96 | $132.76 | $133.86 | 73,036 |
| 3/11/2026 | $133.71 | $137.61 | $132.84 | $137.44 | 71,200 |
| 3/10/2026 | $132.62 | $134.36 | $130.00 | $132.80 | 59,037 |
| 3/9/2026 | $130.22 | $133.00 | $129.46 | $132.20 | 71,100 |
| 3/6/2026 | $129.84 | $133.49 | $127.30 | $131.52 | 81,525 |
| 3/5/2026 | $130.00 | $131.25 | $124.50 | $130.66 | 260,850 |
| 3/4/2026 | $128.99 | $131.88 | $128.48 | $130.78 | 63,006 |
| 3/3/2026 | $122.72 | $128.59 | $121.50 | $127.13 | 114,636 |
| 3/2/2026 | $118.38 | $125.99 | $118.26 | $125.35 | 109,000 |
| 2/27/2026 | $118.35 | $120.62 | $115.71 | $120.17 | 160,000 |
| 2/26/2026 | $120.32 | $120.32 | $117.10 | $119.49 | 55,739 |
| 2/25/2026 | $119.33 | $121.00 | $117.71 | $119.47 | 108,545 |
| 2/24/2026 | $117.00 | $121.36 | $116.97 | $118.51 | 112,546 |
| 2/23/2026 | $118.26 | $118.40 | $111.79 | $117.76 | 259,000 |