FRHC(FRHC)
FRHC
$164.54—Stale · unknown old
NASDAQ • Last print unknown ago
$164.54—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $165.00 | $166.50 | $161.98 | $164.54 | 79,033 |
| 9/3/2026 | $171.26 | $173.61 | $162.58 | $163.44 | 54,439 |
| 9/2/2026 | $170.02 | $172.07 | $168.53 | $169.00 | 60,752 |
| 9/1/2026 | $174.25 | $174.50 | $168.45 | $171.87 | 149,700 |
| 8/31/2026 | $173.30 | $176.00 | $166.33 | $175.01 | 215,400 |
| 8/28/2026 | $170.34 | $176.19 | $165.64 | $174.85 | 205,000 |
| 8/27/2026 | $170.53 | $172.00 | $165.88 | $170.66 | 79,722 |
| 8/26/2026 | $170.95 | $171.50 | $168.41 | $170.35 | 159,700 |
| 8/25/2026 | $158.00 | $171.50 | $158.00 | $171.02 | 183,711 |
| 8/24/2026 | $169.69 | $169.99 | $156.06 | $157.41 | 165,100 |
| 8/21/2026 | $165.98 | $171.00 | $160.53 | $170.66 | 204,700 |
| 8/20/2026 | $160.43 | $169.70 | $153.55 | $163.69 | 263,729 |
| 8/19/2026 | $157.80 | $161.40 | $156.21 | $159.15 | 278,800 |
| 8/18/2026 | $147.23 | $160.82 | $147.23 | $160.80 | 197,423 |
| 8/17/2026 | $144.02 | $152.01 | $144.02 | $150.47 | 108,724 |
| 8/14/2026 | $146.05 | $148.34 | $146.05 | $146.45 | 55,003 |
| 8/13/2026 | $149.89 | $150.60 | $146.00 | $146.58 | 72,300 |
| 8/12/2026 | $152.03 | $153.50 | $150.00 | $151.33 | 72,437 |
| 8/11/2026 | $152.49 | $153.44 | $150.44 | $151.00 | 69,900 |
| 8/10/2026 | $149.34 | $152.40 | $148.58 | $150.00 | 75,144 |
| 8/7/2026 | $149.45 | $150.09 | $147.38 | $148.98 | 45,400 |
| 8/6/2026 | $149.87 | $153.29 | $147.47 | $147.48 | 71,686 |
| 8/5/2026 | $154.74 | $154.76 | $149.02 | $149.50 | 70,800 |
| 8/4/2026 | $154.35 | $156.17 | $152.99 | $154.50 | 56,138 |
| 8/3/2026 | $151.63 | $154.45 | $150.05 | $152.76 | 43,900 |
| 7/31/2026 | $156.51 | $157.41 | $150.66 | $151.27 | 104,012 |
| 7/30/2026 | $149.52 | $155.49 | $149.52 | $155.13 | 81,239 |
| 7/29/2026 | $152.21 | $153.75 | $147.81 | $148.24 | 83,606 |
| 7/28/2026 | $154.95 | $160.00 | $153.00 | $154.63 | 114,400 |
| 7/27/2026 | $152.73 | $157.24 | $150.50 | $156.21 | 96,500 |
| 7/24/2026 | $155.80 | $157.00 | $149.60 | $151.02 | 79,600 |
| 7/23/2026 | $156.24 | $160.06 | $153.00 | $154.48 | 117,643 |
| 7/22/2026 | $160.63 | $162.09 | $157.86 | $158.06 | 62,815 |
| 7/21/2026 | $156.94 | $161.05 | $156.34 | $160.04 | 167,344 |
| 7/20/2026 | $152.49 | $157.99 | $147.45 | $157.52 | 126,600 |
| 7/17/2026 | $147.81 | $153.90 | $147.81 | $152.69 | 107,100 |
| 7/16/2026 | $156.74 | $158.49 | $148.00 | $149.67 | 122,400 |
| 7/15/2026 | $149.30 | $159.20 | $145.70 | $157.68 | 212,324 |
| 7/14/2026 | $160.00 | $163.51 | $140.01 | $148.91 | 211,923 |
| 7/13/2026 | $162.90 | $172.24 | $149.45 | $160.82 | 222,233 |
| 7/10/2026 | $161.52 | $166.69 | $155.99 | $166.09 | 151,800 |
| 7/9/2026 | $157.03 | $161.63 | $152.87 | $160.59 | 177,934 |
| 7/8/2026 | $150.69 | $161.55 | $148.84 | $158.81 | 306,324 |
| 7/7/2026 | $151.53 | $155.00 | $135.52 | $153.05 | 400,900 |
| 7/6/2026 | $160.02 | $167.50 | $149.15 | $150.25 | 194,700 |
| 7/2/2026 | $157.70 | $167.61 | $156.64 | $162.22 | 309,658 |
| 7/1/2026 | $132.59 | $157.79 | $131.65 | $157.11 | 349,183 |
| 6/30/2026 | $126.10 | $131.30 | $126.10 | $130.47 | 88,039 |
| 6/29/2026 | $131.44 | $133.00 | $128.32 | $129.67 | 123,640 |
| 6/26/2026 | $128.01 | $130.22 | $126.34 | $128.82 | 143,801 |
| 6/25/2026 | $137.70 | $137.79 | $128.97 | $129.06 | 113,600 |
| 6/24/2026 | $138.07 | $140.08 | $132.42 | $135.45 | 157,903 |
| 6/23/2026 | $141.27 | $145.35 | $139.10 | $139.20 | 131,741 |
| 6/22/2026 | $141.54 | $145.20 | $138.52 | $142.23 | 190,700 |
| 6/18/2026 | $135.00 | $145.00 | $135.00 | $143.70 | 314,604 |
| 6/17/2026 | $135.55 | $136.70 | $133.38 | $134.18 | 147,510 |
| 6/16/2026 | $138.90 | $141.97 | $134.01 | $135.65 | 382,831 |
| 6/15/2026 | $137.74 | $140.00 | $133.00 | $138.90 | 314,400 |
| 6/12/2026 | $138.63 | $141.01 | $136.79 | $138.20 | 101,303 |
| 6/11/2026 | $139.87 | $141.25 | $135.16 | $140.39 | 196,723 |
| 6/10/2026 | $140.04 | $143.64 | $139.00 | $139.01 | 176,000 |
| 6/9/2026 | $143.01 | $145.52 | $134.71 | $141.86 | 180,809 |
| 6/8/2026 | $150.06 | $150.53 | $141.70 | $142.01 | 145,857 |