Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
119.03
-5.33 (-4.29%)
At close: Feb 11, 2026, 4:00 PM EST
118.95
-0.08 (-0.07%)
After-hours: Feb 11, 2026, 5:38 PM EST

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026125.29125.50118.69118.95118.95-4.35%77,780
Feb 10, 2026123.44126.89123.03124.36124.361.80%87,915
Feb 9, 2026121.90122.88119.07122.16122.16-0.49%89,148
Feb 6, 2026117.00124.76117.00122.76122.766.25%152,096
Feb 5, 2026117.14117.50113.42115.54115.54-1.36%123,911
Feb 4, 2026120.64120.70112.50117.13117.13-2.93%183,528
Feb 3, 2026122.81122.81112.50120.66120.66-1.68%243,484
Feb 2, 2026123.05124.60121.63122.72122.72-0.79%68,671
Jan 30, 2026124.22125.51122.00123.70123.70-1.59%82,607
Jan 29, 2026127.15127.82123.53125.70125.70-1.62%67,021
Jan 28, 2026128.73128.73125.72127.77127.770.46%61,128
Jan 27, 2026129.80130.12126.13127.19127.19-1.26%65,686
Jan 26, 2026127.62131.68126.78128.81128.811.43%64,000
Jan 23, 2026126.27127.46122.94127.00127.000.06%120,317
Jan 22, 2026124.88128.08124.88126.93126.931.96%50,953
Jan 21, 2026122.79128.10122.79124.49124.491.57%99,735
Jan 20, 2026124.60124.60117.15122.57122.57-2.72%148,491
Jan 16, 2026125.23126.36122.20126.00126.00-0.07%135,233
Jan 15, 2026127.93128.97125.16126.09126.09-1.31%88,794
Jan 14, 2026130.70133.34125.70127.77127.77-1.69%142,120
Jan 13, 2026133.35133.35127.37129.96129.96-1.81%82,245
Jan 12, 2026131.00134.40131.00132.35132.351.03%75,135
Jan 9, 2026135.87138.63131.00131.00131.00-3.61%84,496
Jan 8, 2026134.24138.24133.32135.91135.912.26%107,831
Jan 7, 2026133.65136.64131.00132.91132.91-0.30%210,683
Jan 6, 2026129.63136.28129.16133.31133.312.35%357,694
Jan 5, 2026124.80130.25123.69130.25130.254.85%129,495
Jan 2, 2026122.00125.40120.62124.23124.232.10%79,096
Dec 31, 2025124.67126.45120.22121.68121.68-3.22%65,016
Dec 30, 2025125.55129.18123.88125.73125.730.61%134,545
Dec 29, 2025130.50131.97124.00124.97124.97-4.84%231,481
Dec 26, 2025131.61133.00130.21131.33131.33-0.58%61,149
Dec 24, 2025132.61133.49131.29132.10132.10-0.83%49,883
Dec 23, 2025135.25135.34131.24133.21133.21-1.42%81,495
Dec 22, 2025135.80137.10132.10135.13135.13-0.84%86,920
Dec 19, 2025134.37137.09132.12136.28136.281.70%103,231
Dec 18, 2025133.28135.26132.22134.00134.000.54%48,649
Dec 17, 2025132.65135.82131.06133.28133.280.61%43,521
Dec 16, 2025131.41133.87130.00132.47132.470.45%79,382
Dec 15, 2025137.04138.50131.77131.88131.88-3.58%84,213
Dec 12, 2025135.33137.79133.32136.77136.770.88%112,214
Dec 11, 2025133.98136.00133.56135.58135.581.13%56,117
Dec 10, 2025132.73134.92131.79134.07134.071.03%47,190
Dec 9, 2025131.40133.81131.02132.70132.700.55%55,763
Dec 8, 2025132.90136.16130.91131.98131.98-0.51%88,301
Dec 5, 2025136.74137.22131.94132.66132.66-3.06%69,513
Dec 4, 2025134.35138.27133.29136.85136.852.01%55,672
Dec 3, 2025132.43135.00131.00134.16134.160.98%38,754
Dec 2, 2025133.31135.00132.42132.86132.86-0.60%74,764
Dec 1, 2025131.41134.52130.14133.66133.661.33%127,877