Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
125.73
+0.76 (0.61%)
At close: Dec 30, 2025, 4:00 PM EST
125.73
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:10 PM EST
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 125.55 | 129.18 | 123.88 | 126.64 | - | 1.34% | 70,692 |
| Dec 29, 2025 | 130.50 | 131.97 | 124.00 | 124.97 | 124.97 | -4.84% | 231,474 |
| Dec 26, 2025 | 131.61 | 133.00 | 130.21 | 131.33 | 131.33 | -0.58% | 61,149 |
| Dec 24, 2025 | 132.61 | 133.49 | 131.29 | 132.10 | 132.10 | -0.83% | 49,883 |
| Dec 23, 2025 | 135.25 | 135.34 | 131.24 | 133.21 | 133.21 | -1.42% | 81,495 |
| Dec 22, 2025 | 135.80 | 137.10 | 132.10 | 135.13 | 135.13 | -0.84% | 86,920 |
| Dec 19, 2025 | 134.37 | 137.09 | 132.12 | 136.28 | 136.28 | 1.70% | 103,216 |
| Dec 18, 2025 | 133.28 | 135.26 | 132.22 | 134.00 | 134.00 | 0.54% | 48,649 |
| Dec 17, 2025 | 132.65 | 135.82 | 131.06 | 133.28 | 133.28 | 0.61% | 43,521 |
| Dec 16, 2025 | 131.41 | 133.87 | 130.00 | 132.47 | 132.47 | 0.45% | 79,382 |
| Dec 15, 2025 | 137.04 | 138.50 | 131.77 | 131.88 | 131.88 | -3.58% | 84,213 |
| Dec 12, 2025 | 135.33 | 137.79 | 133.32 | 136.77 | 136.77 | 0.88% | 112,214 |
| Dec 11, 2025 | 133.98 | 136.00 | 133.56 | 135.58 | 135.58 | 1.13% | 56,117 |
| Dec 10, 2025 | 132.73 | 134.92 | 131.79 | 134.07 | 134.07 | 1.03% | 47,190 |
| Dec 9, 2025 | 131.40 | 133.81 | 131.02 | 132.70 | 132.70 | 0.55% | 55,763 |
| Dec 8, 2025 | 132.90 | 136.16 | 130.91 | 131.98 | 131.98 | -0.51% | 88,301 |
| Dec 5, 2025 | 136.74 | 137.22 | 131.94 | 132.66 | 132.66 | -3.06% | 69,513 |
| Dec 4, 2025 | 134.35 | 138.27 | 133.29 | 136.85 | 136.85 | 2.01% | 55,672 |
| Dec 3, 2025 | 132.43 | 135.00 | 131.00 | 134.16 | 134.16 | 0.98% | 38,754 |
| Dec 2, 2025 | 133.31 | 135.00 | 132.42 | 132.86 | 132.86 | -0.60% | 74,764 |
| Dec 1, 2025 | 131.41 | 134.52 | 130.14 | 133.66 | 133.66 | 1.33% | 127,877 |
| Nov 28, 2025 | 131.59 | 133.57 | 131.55 | 131.90 | 131.90 | -0.32% | 30,745 |
| Nov 26, 2025 | 132.56 | 134.00 | 131.73 | 132.32 | 132.32 | -0.50% | 50,458 |
| Nov 25, 2025 | 134.14 | 135.14 | 130.05 | 132.99 | 132.99 | -1.90% | 109,806 |
| Nov 24, 2025 | 133.52 | 137.17 | 133.52 | 135.57 | 135.57 | 1.02% | 88,885 |
| Nov 21, 2025 | 134.90 | 135.09 | 131.18 | 134.20 | 134.20 | 0.76% | 72,122 |
| Nov 20, 2025 | 139.21 | 141.02 | 132.88 | 133.19 | 133.19 | -3.46% | 62,208 |
| Nov 19, 2025 | 137.94 | 140.29 | 136.59 | 137.96 | 137.96 | 0.47% | 66,452 |
| Nov 18, 2025 | 132.81 | 138.79 | 132.81 | 137.32 | 137.32 | 1.92% | 95,594 |
| Nov 17, 2025 | 140.09 | 141.79 | 134.42 | 134.73 | 134.73 | -4.22% | 91,948 |
| Nov 14, 2025 | 134.85 | 143.36 | 134.00 | 140.66 | 140.66 | 2.26% | 74,728 |
| Nov 13, 2025 | 138.50 | 139.87 | 136.71 | 137.55 | 137.55 | -1.71% | 65,073 |
| Nov 12, 2025 | 139.26 | 141.44 | 137.52 | 139.95 | 139.95 | 0.78% | 43,582 |
| Nov 11, 2025 | 139.72 | 140.90 | 138.41 | 138.86 | 138.86 | -0.62% | 57,168 |
| Nov 10, 2025 | 146.90 | 148.00 | 138.66 | 139.72 | 139.72 | -1.52% | 106,290 |
| Nov 7, 2025 | 135.30 | 142.60 | 130.00 | 141.88 | 141.88 | 3.57% | 438,768 |
| Nov 6, 2025 | 143.50 | 143.50 | 134.32 | 136.99 | 136.99 | -4.04% | 175,310 |
| Nov 5, 2025 | 141.28 | 147.02 | 141.28 | 142.75 | 142.75 | 1.69% | 94,214 |
| Nov 4, 2025 | 147.04 | 147.14 | 140.00 | 140.38 | 140.38 | -5.99% | 165,175 |
| Nov 3, 2025 | 153.51 | 154.05 | 148.63 | 149.33 | 149.33 | -2.82% | 117,895 |
| Oct 31, 2025 | 155.90 | 157.83 | 153.50 | 153.66 | 153.66 | 0.07% | 111,383 |
| Oct 30, 2025 | 156.49 | 156.99 | 153.55 | 153.55 | 153.55 | -1.88% | 86,856 |
| Oct 29, 2025 | 158.42 | 158.42 | 154.00 | 156.49 | 156.49 | -1.34% | 71,106 |
| Oct 28, 2025 | 155.78 | 160.23 | 155.78 | 158.62 | 158.62 | 1.18% | 77,286 |
| Oct 27, 2025 | 158.53 | 160.79 | 156.42 | 156.77 | 156.77 | -0.29% | 58,557 |
| Oct 24, 2025 | 158.40 | 160.00 | 157.22 | 157.22 | 157.22 | 1.52% | 68,198 |
| Oct 23, 2025 | 153.65 | 156.46 | 153.06 | 154.86 | 154.86 | 0.79% | 81,905 |
| Oct 22, 2025 | 156.40 | 156.50 | 151.24 | 153.65 | 153.65 | -1.13% | 86,567 |
| Oct 21, 2025 | 159.64 | 159.64 | 154.94 | 155.41 | 155.41 | -2.33% | 102,918 |
| Oct 20, 2025 | 162.90 | 164.80 | 158.38 | 159.12 | 159.12 | -1.95% | 83,364 |