Freedom Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	122.72	128.59	121.50	127.13	127.13	1.42%	114,636
Mar 2, 2026	118.38	125.99	118.26	125.35	125.35	4.31%	108,940
Feb 27, 2026	118.35	120.62	115.71	120.17	120.17	0.57%	159,941
Feb 26, 2026	120.32	120.32	117.10	119.49	119.49	0.02%	55,717
Feb 25, 2026	119.33	121.00	117.71	119.47	119.47	0.81%	108,545
Feb 24, 2026	117.00	121.36	116.97	118.51	118.51	0.64%	112,045
Feb 23, 2026	118.26	118.40	111.79	117.76	117.76	-1.58%	258,976
Feb 20, 2026	111.86	120.46	111.86	119.65	119.65	6.80%	147,192
Feb 19, 2026	111.25	112.22	107.98	112.03	112.03	-0.38%	123,046
Feb 18, 2026	112.81	114.35	111.04	112.46	112.46	0.12%	107,725
Feb 17, 2026	117.00	117.00	111.57	112.32	112.32	-3.51%	125,799
Feb 13, 2026	118.71	120.00	116.16	116.40	116.40	-0.74%	105,956
Feb 12, 2026	119.39	120.05	115.66	117.27	117.27	-1.41%	75,294
Feb 11, 2026	125.29	125.50	118.69	118.95	118.95	-4.35%	77,780
Feb 10, 2026	123.44	126.89	123.03	124.36	124.36	1.80%	87,915
Feb 9, 2026	121.90	122.88	119.07	122.16	122.16	-0.49%	89,148
Feb 6, 2026	117.00	124.76	117.00	122.76	122.76	6.25%	152,096
Feb 5, 2026	117.14	117.50	113.42	115.54	115.54	-1.36%	123,911
Feb 4, 2026	120.64	120.70	112.50	117.13	117.13	-2.93%	183,528
Feb 3, 2026	122.81	122.81	112.50	120.66	120.66	-1.68%	243,484
Feb 2, 2026	123.05	124.60	121.63	122.72	122.72	-0.79%	68,671
Jan 30, 2026	124.22	125.51	122.00	123.70	123.70	-1.59%	82,607
Jan 29, 2026	127.15	127.82	123.53	125.70	125.70	-1.62%	67,021
Jan 28, 2026	128.73	128.73	125.72	127.77	127.77	0.46%	61,128
Jan 27, 2026	129.80	130.12	126.13	127.19	127.19	-1.26%	65,686
Jan 26, 2026	127.62	131.68	126.78	128.81	128.81	1.43%	64,000
Jan 23, 2026	126.27	127.46	122.94	127.00	127.00	0.06%	120,317
Jan 22, 2026	124.88	128.08	124.88	126.93	126.93	1.96%	50,953
Jan 21, 2026	122.79	128.10	122.79	124.49	124.49	1.57%	99,735
Jan 20, 2026	124.60	124.60	117.15	122.57	122.57	-2.72%	148,491
Jan 16, 2026	125.23	126.36	122.20	126.00	126.00	-0.07%	135,233
Jan 15, 2026	127.93	128.97	125.16	126.09	126.09	-1.31%	88,794
Jan 14, 2026	130.70	133.34	125.70	127.77	127.77	-1.69%	142,120
Jan 13, 2026	133.35	133.35	127.37	129.96	129.96	-1.81%	82,245
Jan 12, 2026	131.00	134.40	131.00	132.35	132.35	1.03%	75,135
Jan 9, 2026	135.87	138.63	131.00	131.00	131.00	-3.61%	84,496
Jan 8, 2026	134.24	138.24	133.32	135.91	135.91	2.26%	107,831
Jan 7, 2026	133.65	136.64	131.00	132.91	132.91	-0.30%	210,683
Jan 6, 2026	129.63	136.28	129.16	133.31	133.31	2.35%	357,694
Jan 5, 2026	124.80	130.25	123.69	130.25	130.25	4.85%	129,495
Jan 2, 2026	122.00	125.40	120.62	124.23	124.23	2.10%	79,096
Dec 31, 2025	124.67	126.45	120.22	121.68	121.68	-3.22%	65,016
Dec 30, 2025	125.55	129.18	123.88	125.73	125.73	0.61%	134,545
Dec 29, 2025	130.50	131.97	124.00	124.97	124.97	-4.84%	231,481
Dec 26, 2025	131.61	133.00	130.21	131.33	131.33	-0.58%	61,149
Dec 24, 2025	132.61	133.49	131.29	132.10	132.10	-0.83%	49,883
Dec 23, 2025	135.25	135.34	131.24	133.21	133.21	-1.42%	81,495
Dec 22, 2025	135.80	137.10	132.10	135.13	135.13	-0.84%	86,920
Dec 19, 2025	134.37	137.09	132.12	136.28	136.28	1.70%	103,231
Dec 18, 2025	133.28	135.26	132.22	134.00	134.00	0.54%	48,649