Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
162.29
-3.16 (-1.91%)
At close: Oct 17, 2025, 4:00 PM EDT
163.09
+0.80 (0.49%)
After-hours: Oct 17, 2025, 6:31 PM EDT
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 167.90 | 167.90 | 161.41 | 162.29 | 162.29 | -1.91% | 95,203 |
| Oct 16, 2025 | 170.90 | 172.00 | 163.70 | 165.45 | 165.45 | -2.50% | 123,144 |
| Oct 15, 2025 | 172.24 | 174.95 | 169.65 | 169.69 | 169.69 | -1.33% | 145,937 |
| Oct 14, 2025 | 168.55 | 172.68 | 167.24 | 171.98 | 171.98 | 1.30% | 132,949 |
| Oct 13, 2025 | 168.00 | 170.47 | 166.41 | 169.77 | 169.77 | 3.95% | 89,278 |
| Oct 10, 2025 | 171.02 | 173.00 | 163.02 | 163.32 | 163.32 | -4.40% | 194,290 |
| Oct 9, 2025 | 170.10 | 174.36 | 169.81 | 170.83 | 170.83 | 0.91% | 202,238 |
| Oct 8, 2025 | 170.15 | 170.67 | 165.50 | 169.29 | 169.29 | -0.48% | 161,567 |
| Oct 7, 2025 | 168.08 | 170.36 | 164.06 | 170.11 | 170.11 | 1.15% | 171,250 |
| Oct 6, 2025 | 171.07 | 172.15 | 168.00 | 168.18 | 168.18 | -1.54% | 67,369 |
| Oct 3, 2025 | 172.06 | 173.00 | 168.22 | 170.81 | 170.81 | -1.08% | 146,730 |
| Oct 2, 2025 | 169.11 | 174.72 | 165.67 | 172.67 | 172.67 | 3.82% | 177,934 |
| Oct 1, 2025 | 169.82 | 172.57 | 166.06 | 166.31 | 166.31 | -3.38% | 105,629 |
| Sep 30, 2025 | 176.10 | 177.15 | 170.45 | 172.13 | 172.13 | -0.49% | 112,160 |
| Sep 29, 2025 | 175.00 | 176.87 | 171.30 | 172.97 | 172.97 | -0.34% | 134,974 |
| Sep 26, 2025 | 171.21 | 174.49 | 170.08 | 173.56 | 173.56 | 1.66% | 76,431 |
| Sep 25, 2025 | 167.56 | 171.26 | 167.56 | 170.73 | 170.73 | 0.41% | 66,055 |
| Sep 24, 2025 | 172.62 | 176.41 | 167.91 | 170.04 | 170.04 | -0.79% | 123,101 |
| Sep 23, 2025 | 167.77 | 172.90 | 167.77 | 171.40 | 171.40 | 2.36% | 108,562 |
| Sep 22, 2025 | 170.00 | 171.86 | 165.33 | 167.45 | 167.45 | -1.44% | 108,884 |
| Sep 19, 2025 | 167.52 | 169.99 | 165.00 | 169.89 | 169.89 | 2.08% | 109,671 |
| Sep 18, 2025 | 169.71 | 172.59 | 166.41 | 166.43 | 166.43 | -1.42% | 102,532 |
| Sep 17, 2025 | 166.00 | 171.70 | 165.90 | 168.83 | 168.83 | 1.72% | 115,969 |
| Sep 16, 2025 | 163.88 | 167.81 | 163.59 | 165.97 | 165.97 | 0.64% | 74,970 |
| Sep 15, 2025 | 164.90 | 168.83 | 163.80 | 164.91 | 164.91 | 0.13% | 101,073 |
| Sep 12, 2025 | 162.21 | 165.40 | 160.95 | 164.69 | 164.69 | 1.73% | 85,210 |
| Sep 11, 2025 | 165.67 | 166.20 | 160.07 | 161.89 | 161.89 | -2.28% | 111,209 |
| Sep 10, 2025 | 167.00 | 168.75 | 164.80 | 165.67 | 165.67 | -0.70% | 92,959 |
| Sep 9, 2025 | 163.90 | 167.69 | 163.90 | 166.84 | 166.84 | 3.49% | 96,666 |
| Sep 8, 2025 | 171.42 | 171.42 | 160.77 | 161.21 | 161.21 | -4.87% | 116,575 |
| Sep 5, 2025 | 173.06 | 173.98 | 165.12 | 169.46 | 169.46 | -1.69% | 87,715 |
| 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 |