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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 170.73 | 171.39 | 167.07 | 170.07 | - | -0.28% | 45,468 |
Jul 24, 2025 | 171.40 | 171.91 | 168.69 | 170.55 | 170.55 | 0.71% | 98,128 |
Jul 23, 2025 | 165.97 | 171.12 | 165.97 | 169.34 | 169.34 | 1.85% | 97,543 |
Jul 22, 2025 | 175.00 | 176.52 | 165.00 | 166.27 | 166.27 | -5.98% | 201,017 |
Jul 21, 2025 | 178.85 | 182.68 | 175.72 | 176.84 | 176.84 | -1.12% | 293,832 |
Jul 18, 2025 | 173.73 | 179.05 | 172.00 | 178.85 | 178.85 | 4.33% | 264,109 |
Jul 17, 2025 | 159.98 | 172.98 | 159.82 | 171.42 | 171.42 | 7.59% | 331,500 |
Jul 16, 2025 | 156.00 | 159.35 | 153.53 | 159.33 | 159.33 | 2.37% | 150,266 |
Jul 15, 2025 | 152.64 | 156.26 | 150.80 | 155.64 | 155.64 | 1.97% | 146,909 |
Jul 14, 2025 | 145.93 | 152.82 | 145.25 | 152.64 | 152.64 | 5.01% | 201,159 |
Jul 11, 2025 | 145.42 | 146.50 | 143.04 | 145.36 | 145.36 | -0.03% | 104,305 |
Jul 10, 2025 | 144.06 | 145.84 | 142.60 | 145.41 | 145.41 | 1.32% | 88,714 |
Jul 9, 2025 | 142.56 | 145.94 | 141.13 | 143.52 | 143.52 | 0.45% | 114,265 |
Jul 8, 2025 | 140.51 | 143.44 | 138.85 | 142.88 | 142.88 | 2.46% | 146,384 |
Jul 7, 2025 | 142.21 | 144.43 | 139.45 | 139.45 | 139.45 | -2.71% | 131,737 |
Jul 3, 2025 | 142.39 | 144.59 | 141.73 | 143.33 | 143.33 | 2.72% | 329,331 |
Jul 2, 2025 | 143.14 | 144.94 | 137.23 | 139.53 | 139.53 | -1.70% | 224,125 |
Jul 1, 2025 | 145.00 | 146.30 | 141.91 | 141.94 | 141.94 | -2.81% | 225,756 |
Jun 30, 2025 | 144.60 | 146.33 | 143.08 | 146.05 | 146.05 | 1.38% | 187,194 |
Jun 27, 2025 | 144.53 | 145.20 | 141.60 | 144.06 | 144.06 | -0.37% | 1,470,665 |
Jun 26, 2025 | 144.00 | 146.42 | 142.28 | 144.60 | 144.60 | 1.02% | 144,586 |
Jun 25, 2025 | 145.40 | 145.85 | 141.12 | 143.14 | 143.14 | -1.40% | 121,657 |
Jun 24, 2025 | 143.47 | 147.14 | 143.35 | 145.18 | 145.18 | 2.57% | 197,081 |
Jun 23, 2025 | 139.44 | 142.50 | 137.00 | 141.54 | 141.54 | 2.35% | 168,773 |
Jun 20, 2025 | 140.90 | 142.76 | 137.00 | 138.29 | 138.29 | -1.52% | 146,022 |
Jun 18, 2025 | 149.12 | 150.07 | 138.70 | 140.43 | 140.43 | -6.54% | 247,117 |
Jun 17, 2025 | 153.90 | 157.20 | 149.00 | 150.25 | 150.25 | -1.03% | 163,675 |
Jun 16, 2025 | 150.90 | 158.47 | 150.51 | 151.81 | 151.81 | 3.24% | 175,397 |
Jun 13, 2025 | 150.00 | 151.00 | 145.94 | 147.05 | 147.05 | -3.46% | 86,725 |
Jun 12, 2025 | 147.90 | 152.94 | 146.25 | 152.32 | 152.32 | 4.15% | 118,908 |
Jun 11, 2025 | 152.50 | 153.82 | 144.32 | 146.25 | 146.25 | -4.07% | 143,729 |
Jun 10, 2025 | 150.00 | 153.02 | 148.72 | 152.46 | 152.46 | 2.02% | 109,644 |
Jun 9, 2025 | 155.95 | 157.67 | 148.34 | 149.44 | 149.44 | -4.16% | 158,734 |
Jun 6, 2025 | 155.50 | 158.07 | 153.54 | 155.93 | 155.93 | 0.62% | 91,127 |
Jun 5, 2025 | 153.40 | 156.24 | 151.60 | 154.97 | 154.97 | 1.78% | 132,304 |
Jun 4, 2025 | 156.53 | 158.86 | 151.63 | 152.26 | 152.26 | -3.15% | 133,079 |
Jun 3, 2025 | 162.26 | 162.26 | 156.73 | 157.22 | 157.22 | -2.09% | 102,760 |
Jun 2, 2025 | 163.01 | 164.00 | 159.00 | 160.58 | 160.58 | -3.20% | 176,244 |
May 30, 2025 | 164.72 | 166.49 | 162.31 | 165.89 | 165.89 | 0.56% | 157,566 |
May 29, 2025 | 169.63 | 172.90 | 163.71 | 164.97 | 164.97 | -1.04% | 154,580 |
May 28, 2025 | 161.50 | 170.73 | 161.46 | 166.70 | 166.70 | 6.44% | 219,274 |
May 27, 2025 | 172.39 | 173.41 | 155.18 | 156.61 | 156.61 | -7.33% | 285,984 |
May 23, 2025 | 168.67 | 171.50 | 168.29 | 169.00 | 169.00 | -1.88% | 123,869 |
May 22, 2025 | 176.13 | 177.00 | 172.09 | 172.25 | 172.25 | -3.17% | 163,286 |
May 21, 2025 | 182.94 | 185.00 | 177.01 | 177.89 | 177.89 | -2.83% | 185,182 |
May 20, 2025 | 179.83 | 184.83 | 179.69 | 183.07 | 183.07 | 1.55% | 164,602 |
May 19, 2025 | 174.00 | 180.66 | 174.00 | 180.28 | 180.28 | 2.43% | 142,185 |
May 16, 2025 | 171.77 | 181.14 | 171.77 | 176.00 | 176.00 | 3.38% | 114,727 |
May 15, 2025 | 168.96 | 172.46 | 167.81 | 170.25 | 170.25 | 0.53% | 106,546 |
May 14, 2025 | 163.90 | 169.50 | 162.49 | 169.35 | 169.35 | 3.51% | 134,178 |