Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
169.46
-2.92 (-1.69%)
At close: Sep 5, 2025, 4:00 PM
169.50
+0.04 (0.02%)
After-hours: Sep 5, 2025, 5:03 PM EDT
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.06 | 173.98 | 165.12 | 169.46 | 169.46 | -1.69% | 87,705 |
| Sep 4, 2025 | 173.12 | 175.09 | 171.27 | 172.38 | 172.38 | -0.18% | 53,179 |
| Sep 3, 2025 | 177.03 | 181.88 | 169.65 | 172.69 | 172.69 | -0.91% | 148,729 |
| Sep 2, 2025 | 167.50 | 174.55 | 164.12 | 174.27 | 174.27 | 1.96% | 126,009 |
| Aug 29, 2025 | 175.21 | 175.99 | 170.63 | 170.92 | 170.92 | -2.55% | 91,081 |
| Aug 28, 2025 | 174.28 | 176.33 | 173.80 | 175.40 | 175.40 | 0.83% | 95,122 |
| Aug 27, 2025 | 173.91 | 177.00 | 173.17 | 173.95 | 173.95 | -0.31% | 94,362 |
| Aug 26, 2025 | 171.85 | 175.79 | 170.10 | 174.49 | 174.49 | 1.68% | 101,694 |
| Aug 25, 2025 | 174.00 | 175.44 | 170.99 | 171.60 | 171.60 | -1.41% | 85,108 |
| Aug 22, 2025 | 174.37 | 178.35 | 171.17 | 174.05 | 174.05 | -0.51% | 104,548 |
| Aug 21, 2025 | 173.31 | 178.06 | 171.58 | 174.95 | 174.95 | 0.82% | 82,143 |
| Aug 20, 2025 | 168.86 | 174.33 | 164.02 | 173.53 | 173.53 | 2.54% | 130,092 |
| Aug 19, 2025 | 172.17 | 173.82 | 167.70 | 169.23 | 169.23 | -2.10% | 94,298 |
| Aug 18, 2025 | 172.40 | 176.45 | 171.50 | 172.86 | 172.86 | 0.56% | 141,446 |
| Aug 15, 2025 | 173.96 | 174.99 | 171.06 | 171.89 | 171.89 | -0.56% | 55,078 |
| Aug 14, 2025 | 172.16 | 175.50 | 171.06 | 172.86 | 172.86 | -0.74% | 61,736 |
| Aug 13, 2025 | 181.00 | 182.00 | 174.14 | 174.15 | 174.15 | -3.61% | 99,337 |
| Aug 12, 2025 | 175.30 | 182.00 | 174.50 | 180.67 | 180.67 | 3.24% | 109,057 |
| Aug 11, 2025 | 180.90 | 181.15 | 172.58 | 175.00 | 175.00 | -1.85% | 226,503 |
| Aug 8, 2025 | 187.31 | 187.48 | 176.87 | 178.29 | 178.29 | -4.12% | 130,365 |
| Aug 7, 2025 | 190.41 | 192.71 | 185.00 | 185.95 | 185.95 | -2.20% | 120,624 |
| Aug 6, 2025 | 190.40 | 194.01 | 189.00 | 190.14 | 190.14 | 0.74% | 142,328 |
| Aug 5, 2025 | 188.59 | 189.90 | 185.00 | 188.75 | 188.75 | 0.40% | 99,259 |
| Aug 4, 2025 | 184.27 | 191.98 | 184.27 | 188.00 | 188.00 | 3.20% | 148,420 |
| Aug 1, 2025 | 181.50 | 184.27 | 177.65 | 182.17 | 182.17 | -1.96% | 154,904 |
| Jul 31, 2025 | 178.54 | 186.23 | 176.99 | 185.82 | 185.82 | 4.87% | 234,264 |
| Jul 30, 2025 | 180.00 | 180.35 | 174.62 | 177.18 | 177.18 | -1.13% | 101,909 |
| Jul 29, 2025 | 176.95 | 180.76 | 175.55 | 179.21 | 179.21 | 2.07% | 133,092 |
| Jul 28, 2025 | 173.89 | 177.09 | 171.33 | 175.58 | 175.58 | 1.65% | 122,595 |
| Jul 25, 2025 | 170.73 | 172.89 | 167.07 | 172.73 | 172.73 | 1.28% | 101,667 |
| 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 |