Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
142.80
+1.83 (1.30%)
Mar 24, 2026, 4:00 PM EDT - Market closed

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026139.09144.69139.09142.80142.801.30%76,636
Mar 23, 2026139.20142.17139.20140.97140.971.59%82,764
Mar 20, 2026138.28139.28135.49138.76138.760.35%163,806
Mar 19, 2026137.76139.83135.53138.28138.280.06%77,972
Mar 18, 2026135.78139.27135.78138.20138.201.31%68,622
Mar 17, 2026136.32139.99135.50136.41136.410.13%87,671
Mar 16, 2026132.92137.28132.92136.23136.233.21%77,589
Mar 13, 2026135.00138.43131.53131.99131.99-1.40%84,706
Mar 12, 2026137.51137.96132.76133.86133.86-2.60%73,027
Mar 11, 2026133.71137.61132.85137.44137.443.49%71,162
Mar 10, 2026132.62134.36130.00132.80132.800.45%58,995
Mar 9, 2026130.22133.00129.46132.20132.200.52%71,071
Mar 6, 2026129.84133.49127.30131.52131.520.66%81,495
Mar 5, 2026130.00131.25124.50130.66130.66-0.09%260,804
Mar 4, 2026128.99131.88128.48130.78130.782.87%63,006
Mar 3, 2026122.72128.59121.50127.13127.131.42%114,636
Mar 2, 2026118.38125.99118.26125.35125.354.31%108,940
Feb 27, 2026118.35120.62115.71120.17120.170.57%159,941
Feb 26, 2026120.32120.32117.10119.49119.490.02%55,717
Feb 25, 2026119.33121.00117.71119.47119.470.81%108,545
Feb 24, 2026117.00121.36116.97118.51118.510.64%112,045
Feb 23, 2026118.26118.40111.79117.76117.76-1.58%258,976
Feb 20, 2026111.86120.46111.86119.65119.656.80%147,192
Feb 19, 2026111.25112.22107.98112.03112.03-0.38%123,046
Feb 18, 2026112.81114.35111.04112.46112.460.12%107,725
Feb 17, 2026117.00117.00111.57112.32112.32-3.51%125,799
Feb 13, 2026118.71120.00116.16116.40116.40-0.74%105,956
Feb 12, 2026119.39120.05115.66117.27117.27-1.41%75,294
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