Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
124.49
+1.92 (1.57%)
Jan 21, 2026, 4:00 PM EST - Market closed

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026122.79128.10122.79124.49124.491.57%93,218
Jan 20, 2026124.60124.60117.15122.57122.57-2.72%148,488
Jan 16, 2026125.23126.36122.20126.00126.00-0.07%134,508
Jan 15, 2026127.93128.97125.16126.09126.09-1.31%88,695
Jan 14, 2026130.70133.34125.70127.77127.77-1.69%142,120
Jan 13, 2026133.35133.35127.37129.96129.96-1.81%81,677
Jan 12, 2026131.00134.40131.00132.35132.351.03%75,135
Jan 9, 2026135.87138.63131.00131.00131.00-3.61%81,388
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%357,659
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%63,335
Dec 30, 2025125.55129.18123.88125.73125.730.61%134,545
Dec 29, 2025130.50131.97124.00124.97124.97-4.84%231,474
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%103,216
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
Nov 28, 2025131.59133.57131.55131.90131.90-0.32%30,745
Nov 26, 2025132.56134.00131.73132.32132.32-0.50%50,458
Nov 25, 2025134.14135.14130.05132.99132.99-1.90%109,806
Nov 24, 2025133.52137.17133.52135.57135.571.02%88,885
Nov 21, 2025134.90135.09131.18134.20134.200.76%72,122
Nov 20, 2025139.21141.02132.88133.19133.19-3.46%62,208
Nov 19, 2025137.94140.29136.59137.96137.960.47%66,452
Nov 18, 2025132.81138.79132.81137.32137.321.92%95,594
Nov 17, 2025140.09141.79134.42134.73134.73-4.22%91,948
Nov 14, 2025134.85143.36134.00140.66140.662.26%74,728
Nov 13, 2025138.50139.87136.71137.55137.55-1.71%65,073
Nov 12, 2025139.26141.44137.52139.95139.950.78%43,582
Nov 11, 2025139.72140.90138.41138.86138.86-0.62%57,168
Nov 10, 2025146.90148.00138.66139.72139.72-1.52%106,290
Nov 7, 2025135.30142.60130.00141.88141.883.57%438,768