Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
144.99
+1.11 (0.77%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 144.40 | 147.05 | 140.50 | 145.86 | 145.86 | 1.38% | 37,871 |
| Apr 25, 2025 | 142.27 | 146.20 | 142.05 | 143.88 | 143.88 | 1.03% | 58,360 |
| Apr 24, 2025 | 138.90 | 143.32 | 137.46 | 142.42 | 142.42 | 3.71% | 98,321 |
| Apr 23, 2025 | 137.00 | 142.20 | 136.53 | 137.32 | 137.32 | 3.30% | 90,426 |
| Apr 22, 2025 | 128.00 | 134.30 | 128.00 | 132.93 | 132.93 | 4.98% | 71,315 |
| Apr 21, 2025 | 128.80 | 128.80 | 125.81 | 126.62 | 126.62 | -1.88% | 43,633 |
| Apr 17, 2025 | 127.87 | 129.80 | 126.00 | 129.05 | 129.05 | 2.42% | 43,393 |
| Apr 16, 2025 | 126.68 | 128.24 | 124.99 | 126.00 | 126.00 | -2.26% | 53,805 |
| Apr 15, 2025 | 127.87 | 129.69 | 126.34 | 128.91 | 128.91 | 0.72% | 72,131 |
| Apr 14, 2025 | 130.05 | 130.05 | 125.48 | 127.99 | 127.99 | 1.27% | 88,884 |
| Apr 11, 2025 | 123.07 | 128.09 | 121.00 | 126.38 | 126.38 | 3.31% | 112,657 |
| Apr 10, 2025 | 126.76 | 126.76 | 118.25 | 122.33 | 122.33 | -5.81% | 102,370 |
| Apr 9, 2025 | 113.72 | 130.51 | 112.10 | 129.88 | 129.88 | 13.85% | 109,913 |
| Apr 8, 2025 | 121.58 | 121.94 | 111.85 | 114.08 | 114.08 | -0.82% | 75,393 |
| Apr 7, 2025 | 116.66 | 125.14 | 112.00 | 115.02 | 115.02 | -2.77% | 123,633 |
| Apr 4, 2025 | 122.67 | 123.43 | 115.99 | 118.30 | 118.30 | -7.30% | 83,298 |
| Apr 3, 2025 | 130.51 | 132.10 | 127.61 | 127.61 | 127.61 | -7.23% | 74,211 |
| Apr 2, 2025 | 131.01 | 138.08 | 131.01 | 137.56 | 137.56 | 3.03% | 45,060 |
| Apr 1, 2025 | 130.61 | 134.65 | 130.61 | 133.51 | 133.51 | 1.01% | 46,274 |
| Mar 31, 2025 | 128.89 | 132.46 | 125.20 | 132.17 | 132.17 | 0.41% | 47,888 |
| Mar 28, 2025 | 137.49 | 138.57 | 130.48 | 131.63 | 131.63 | -4.65% | 62,042 |
| Mar 27, 2025 | 139.00 | 139.90 | 136.68 | 138.05 | 138.05 | -1.34% | 64,918 |
| Mar 26, 2025 | 141.39 | 143.62 | 139.00 | 139.93 | 139.93 | -1.03% | 39,700 |
| Mar 25, 2025 | 138.96 | 142.36 | 138.66 | 141.39 | 141.39 | 1.75% | 51,318 |
| Mar 24, 2025 | 136.07 | 139.78 | 136.07 | 138.96 | 138.96 | 3.66% | 79,181 |
| Mar 21, 2025 | 135.47 | 135.47 | 131.27 | 134.05 | 134.05 | -1.05% | 42,842 |
| Mar 20, 2025 | 135.01 | 138.28 | 132.87 | 135.47 | 135.47 | -0.90% | 88,514 |
| Mar 19, 2025 | 132.63 | 138.50 | 132.63 | 136.70 | 136.70 | 3.07% | 56,539 |
| Mar 18, 2025 | 132.22 | 132.92 | 130.59 | 132.63 | 132.63 | -0.09% | 72,577 |
| Mar 17, 2025 | 127.47 | 134.99 | 127.46 | 132.75 | 132.75 | 4.62% | 92,763 |
| Mar 14, 2025 | 124.87 | 129.71 | 124.00 | 126.89 | 126.89 | 3.87% | 89,754 |
| Mar 13, 2025 | 125.62 | 125.62 | 120.10 | 122.16 | 122.16 | -2.43% | 85,129 |
| Mar 12, 2025 | 131.11 | 131.85 | 125.00 | 125.20 | 125.20 | -1.47% | 63,554 |
| Mar 11, 2025 | 128.48 | 129.83 | 126.31 | 127.07 | 127.07 | -0.58% | 75,597 |
| Mar 10, 2025 | 131.31 | 132.46 | 126.32 | 127.81 | 127.81 | -5.40% | 108,634 |
| Mar 7, 2025 | 137.39 | 140.13 | 131.54 | 135.10 | 135.10 | -1.67% | 63,968 |
| Mar 6, 2025 | 140.89 | 142.20 | 136.36 | 137.39 | 137.39 | -4.53% | 74,916 |
| Mar 5, 2025 | 140.32 | 145.71 | 138.97 | 143.91 | 143.91 | 2.62% | 119,085 |
| Mar 4, 2025 | 144.01 | 145.00 | 135.10 | 140.24 | 140.24 | -3.85% | 108,161 |
| Mar 3, 2025 | 147.21 | 151.87 | 145.06 | 145.86 | 145.86 | -0.82% | 96,168 |
| Feb 28, 2025 | 143.42 | 147.66 | 143.22 | 147.07 | 147.07 | 1.61% | 107,509 |
| Feb 27, 2025 | 149.94 | 150.30 | 143.58 | 144.74 | 144.74 | -3.07% | 91,736 |
| Feb 26, 2025 | 145.63 | 149.96 | 144.49 | 149.33 | 149.33 | 2.70% | 99,342 |
| Feb 25, 2025 | 146.50 | 147.66 | 142.39 | 145.41 | 145.41 | -0.29% | 55,804 |
| Feb 24, 2025 | 148.40 | 149.00 | 143.52 | 145.83 | 145.83 | -0.19% | 78,728 |
| Feb 21, 2025 | 155.00 | 156.00 | 145.60 | 146.11 | 146.11 | -5.38% | 98,418 |
| Feb 20, 2025 | 156.52 | 157.60 | 152.12 | 154.42 | 154.42 | -1.35% | 80,673 |
| Feb 19, 2025 | 155.10 | 157.49 | 154.01 | 156.54 | 156.54 | -0.01% | 110,248 |
| Feb 18, 2025 | 157.83 | 159.81 | 154.55 | 156.55 | 156.55 | -0.31% | 134,887 |
| Feb 14, 2025 | 160.24 | 161.01 | 156.28 | 157.04 | 157.04 | -2.45% | 97,326 |