Skip to main content
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
132.17
+0.54 (0.41%)
At close: Mar 31, 2025, 4:00 PM
131.98
-0.19 (-0.15%)
After-hours: Mar 31, 2025, 5:29 PM EDT

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025128.89132.46127.09132.17-0.41%45,855
Mar 28, 2025137.49138.57130.48131.63131.63-4.65%62,042
Mar 27, 2025139.00139.90136.68138.05138.05-1.34%64,918
Mar 26, 2025141.39143.62139.00139.93139.93-1.03%39,700
Mar 25, 2025138.96142.36138.66141.39141.391.75%51,318
Mar 24, 2025136.07139.78136.07138.96138.963.66%79,181
Mar 21, 2025135.47135.47131.27134.05134.05-1.05%42,842
Mar 20, 2025135.01138.28132.87135.47135.47-0.90%88,514
Mar 19, 2025132.63138.50132.63136.70136.703.07%56,539
Mar 18, 2025132.22132.92130.59132.63132.63-0.09%72,577
Mar 17, 2025127.47134.99127.46132.75132.754.62%92,763
Mar 14, 2025124.87129.71124.00126.89126.893.87%89,754
Mar 13, 2025125.62125.62120.10122.16122.16-2.43%85,129
Mar 12, 2025131.11131.85125.00125.20125.20-1.47%63,554
Mar 11, 2025128.48129.83126.31127.07127.07-0.58%75,597
Mar 10, 2025131.31132.46126.32127.81127.81-5.40%108,634
Mar 7, 2025137.39140.13131.54135.10135.10-1.67%63,968
Mar 6, 2025140.89142.20136.36137.39137.39-4.53%74,916
Mar 5, 2025140.32145.71138.97143.91143.912.62%119,085
Mar 4, 2025144.01145.00135.10140.24140.24-3.85%108,161
Mar 3, 2025147.21151.87145.06145.86145.86-0.82%96,168
Feb 28, 2025143.42147.66143.22147.07147.071.61%107,509
Feb 27, 2025149.94150.30143.58144.74144.74-3.07%91,736
Feb 26, 2025145.63149.96144.49149.33149.332.70%99,342
Feb 25, 2025146.50147.66142.39145.41145.41-0.29%55,804
Feb 24, 2025148.40149.00143.52145.83145.83-0.19%78,728
Feb 21, 2025155.00156.00145.60146.11146.11-5.38%98,418
Feb 20, 2025156.52157.60152.12154.42154.42-1.35%80,673
Feb 19, 2025155.10157.49154.01156.54156.54-0.01%110,248
Feb 18, 2025157.83159.81154.55156.55156.55-0.31%134,887
Feb 14, 2025160.24161.01156.28157.04157.04-2.45%97,326
Feb 13, 2025155.10160.99155.05160.98160.984.34%110,917
Feb 12, 2025149.52154.85148.41154.28154.282.93%91,942
Feb 11, 2025158.72160.79149.12149.89149.89-5.94%153,688
Feb 10, 2025158.61164.83158.06159.35159.351.14%141,450
Feb 7, 2025150.09161.35149.93157.56157.565.31%196,132
Feb 6, 2025146.75150.00146.25149.61149.611.98%95,789
Feb 5, 2025143.09147.00142.85146.70146.702.52%75,743
Feb 4, 2025141.80143.46140.52143.09143.091.57%53,375
Feb 3, 2025139.69142.58138.61140.88140.880.03%63,252
Jan 31, 2025141.01143.08140.45140.84140.84-0.70%113,834
Jan 30, 2025140.15142.09139.21141.83141.831.65%114,368
Jan 29, 2025139.01141.00137.95139.53139.530.40%128,982
Jan 28, 2025134.95139.00134.89138.97138.973.07%104,611
Jan 27, 2025136.41138.16134.60134.83134.83-2.52%74,396
Jan 24, 2025138.18138.80137.67138.32138.320.55%42,763
Jan 23, 2025138.41138.68137.12137.56137.56-0.55%62,620
Jan 22, 2025135.27139.16135.27138.32138.322.54%65,387
Jan 21, 2025134.10137.16133.12134.89134.890.19%127,817
Jan 17, 2025134.27136.07133.21134.63134.630.45%112,664