Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
152.32
+6.07 (4.15%)
Jun 12, 2025, 4:00 PM - Market closed
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 147.90 | 152.94 | 146.25 | 152.32 | 152.32 | 4.15% | 118,908 |
| Jun 11, 2025 | 152.50 | 153.82 | 144.32 | 146.25 | 146.25 | -4.07% | 143,729 |
| Jun 10, 2025 | 150.00 | 153.02 | 148.72 | 152.46 | 152.46 | 2.02% | 109,644 |
| Jun 9, 2025 | 155.95 | 157.67 | 148.34 | 149.44 | 149.44 | -4.16% | 158,734 |
| Jun 6, 2025 | 155.50 | 158.07 | 153.54 | 155.93 | 155.93 | 0.62% | 91,127 |
| Jun 5, 2025 | 153.40 | 156.24 | 151.60 | 154.97 | 154.97 | 1.78% | 132,304 |
| Jun 4, 2025 | 156.53 | 158.86 | 151.63 | 152.26 | 152.26 | -3.15% | 133,079 |
| Jun 3, 2025 | 162.26 | 162.26 | 156.73 | 157.22 | 157.22 | -2.09% | 102,760 |
| Jun 2, 2025 | 163.01 | 164.00 | 159.00 | 160.58 | 160.58 | -3.20% | 176,244 |
| May 30, 2025 | 164.72 | 166.49 | 162.31 | 165.89 | 165.89 | 0.56% | 157,566 |
| May 29, 2025 | 169.63 | 172.90 | 163.71 | 164.97 | 164.97 | -1.04% | 154,580 |
| May 28, 2025 | 161.50 | 170.73 | 161.46 | 166.70 | 166.70 | 6.44% | 219,274 |
| May 27, 2025 | 172.39 | 173.41 | 155.18 | 156.61 | 156.61 | -7.33% | 285,984 |
| May 23, 2025 | 168.67 | 171.50 | 168.29 | 169.00 | 169.00 | -1.88% | 123,869 |
| May 22, 2025 | 176.13 | 177.00 | 172.09 | 172.25 | 172.25 | -3.17% | 163,286 |
| May 21, 2025 | 182.94 | 185.00 | 177.01 | 177.89 | 177.89 | -2.83% | 185,182 |
| May 20, 2025 | 179.83 | 184.83 | 179.69 | 183.07 | 183.07 | 1.55% | 164,602 |
| May 19, 2025 | 174.00 | 180.66 | 174.00 | 180.28 | 180.28 | 2.43% | 142,185 |
| May 16, 2025 | 171.77 | 181.14 | 171.77 | 176.00 | 176.00 | 3.38% | 114,727 |
| May 15, 2025 | 168.96 | 172.46 | 167.81 | 170.25 | 170.25 | 0.53% | 106,546 |
| May 14, 2025 | 163.90 | 169.50 | 162.49 | 169.35 | 169.35 | 3.51% | 134,178 |
| May 13, 2025 | 160.00 | 164.80 | 159.90 | 163.61 | 163.61 | 2.12% | 155,200 |
| May 12, 2025 | 159.24 | 161.00 | 156.34 | 160.21 | 160.21 | 2.65% | 145,349 |
| May 9, 2025 | 155.91 | 157.25 | 153.83 | 156.07 | 156.07 | 0.26% | 36,332 |
| May 8, 2025 | 153.36 | 157.99 | 152.49 | 155.67 | 155.67 | 3.02% | 72,428 |
| May 7, 2025 | 148.44 | 152.10 | 148.44 | 151.11 | 151.11 | 1.51% | 46,754 |
| May 6, 2025 | 146.64 | 149.31 | 146.00 | 148.86 | 148.86 | 0.09% | 49,810 |
| May 5, 2025 | 145.27 | 149.74 | 145.00 | 148.73 | 148.73 | 2.14% | 61,858 |
| May 2, 2025 | 143.13 | 146.96 | 142.41 | 145.62 | 145.62 | 2.66% | 84,578 |
| May 1, 2025 | 142.80 | 145.00 | 141.57 | 141.85 | 141.85 | -0.69% | 63,313 |
| Apr 30, 2025 | 142.09 | 143.44 | 138.99 | 142.83 | 142.83 | -1.09% | 66,939 |
| Apr 29, 2025 | 146.36 | 146.62 | 143.74 | 144.40 | 144.40 | -1.00% | 69,953 |
| 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 |