Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
169.55
-1.00 (-0.59%)
Jul 25, 2025, 1:20 PM - Market open

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025170.73171.39167.07170.07--0.28%45,468
Jul 24, 2025171.40171.91168.69170.55170.550.71%98,128
Jul 23, 2025165.97171.12165.97169.34169.341.85%97,543
Jul 22, 2025175.00176.52165.00166.27166.27-5.98%201,017
Jul 21, 2025178.85182.68175.72176.84176.84-1.12%293,832
Jul 18, 2025173.73179.05172.00178.85178.854.33%264,109
Jul 17, 2025159.98172.98159.82171.42171.427.59%331,500
Jul 16, 2025156.00159.35153.53159.33159.332.37%150,266
Jul 15, 2025152.64156.26150.80155.64155.641.97%146,909
Jul 14, 2025145.93152.82145.25152.64152.645.01%201,159
Jul 11, 2025145.42146.50143.04145.36145.36-0.03%104,305
Jul 10, 2025144.06145.84142.60145.41145.411.32%88,714
Jul 9, 2025142.56145.94141.13143.52143.520.45%114,265
Jul 8, 2025140.51143.44138.85142.88142.882.46%146,384
Jul 7, 2025142.21144.43139.45139.45139.45-2.71%131,737
Jul 3, 2025142.39144.59141.73143.33143.332.72%329,331
Jul 2, 2025143.14144.94137.23139.53139.53-1.70%224,125
Jul 1, 2025145.00146.30141.91141.94141.94-2.81%225,756
Jun 30, 2025144.60146.33143.08146.05146.051.38%187,194
Jun 27, 2025144.53145.20141.60144.06144.06-0.37%1,470,665
Jun 26, 2025144.00146.42142.28144.60144.601.02%144,586
Jun 25, 2025145.40145.85141.12143.14143.14-1.40%121,657
Jun 24, 2025143.47147.14143.35145.18145.182.57%197,081
Jun 23, 2025139.44142.50137.00141.54141.542.35%168,773
Jun 20, 2025140.90142.76137.00138.29138.29-1.52%146,022
Jun 18, 2025149.12150.07138.70140.43140.43-6.54%247,117
Jun 17, 2025153.90157.20149.00150.25150.25-1.03%163,675
Jun 16, 2025150.90158.47150.51151.81151.813.24%175,397
Jun 13, 2025150.00151.00145.94147.05147.05-3.46%86,725
Jun 12, 2025147.90152.94146.25152.32152.324.15%118,908
Jun 11, 2025152.50153.82144.32146.25146.25-4.07%143,729
Jun 10, 2025150.00153.02148.72152.46152.462.02%109,644
Jun 9, 2025155.95157.67148.34149.44149.44-4.16%158,734
Jun 6, 2025155.50158.07153.54155.93155.930.62%91,127
Jun 5, 2025153.40156.24151.60154.97154.971.78%132,304
Jun 4, 2025156.53158.86151.63152.26152.26-3.15%133,079
Jun 3, 2025162.26162.26156.73157.22157.22-2.09%102,760
Jun 2, 2025163.01164.00159.00160.58160.58-3.20%176,244
May 30, 2025164.72166.49162.31165.89165.890.56%157,566
May 29, 2025169.63172.90163.71164.97164.97-1.04%154,580
May 28, 2025161.50170.73161.46166.70166.706.44%219,274
May 27, 2025172.39173.41155.18156.61156.61-7.33%285,984
May 23, 2025168.67171.50168.29169.00169.00-1.88%123,869
May 22, 2025176.13177.00172.09172.25172.25-3.17%163,286
May 21, 2025182.94185.00177.01177.89177.89-2.83%185,182
May 20, 2025179.83184.83179.69183.07183.071.55%164,602
May 19, 2025174.00180.66174.00180.28180.282.43%142,185
May 16, 2025171.77181.14171.77176.00176.003.38%114,727
May 15, 2025168.96172.46167.81170.25170.250.53%106,546
May 14, 2025163.90169.50162.49169.35169.353.51%134,178