Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
143.33
+3.80 (2.72%)
At close: Jul 3, 2025, 1:00 PM
143.00
-0.33 (-0.23%)
After-hours: Jul 3, 2025, 4:09 PM EDT

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025142.39144.59141.73143.33143.332.72%329,320
Jul 2, 2025143.14144.94137.23139.53139.53-1.70%224,125
Jul 1, 2025145.00146.30141.91141.94141.94-2.81%225,756
Jun 30, 2025144.60146.33143.08146.05146.051.38%187,194
Jun 27, 2025144.53145.20141.60144.06144.06-0.37%1,470,665
Jun 26, 2025144.00146.42142.28144.60144.601.02%144,586
Jun 25, 2025145.40145.85141.12143.14143.14-1.40%121,657
Jun 24, 2025143.47147.14143.35145.18145.182.57%197,081
Jun 23, 2025139.44142.50137.00141.54141.542.35%168,773
Jun 20, 2025140.90142.76137.00138.29138.29-1.52%146,022
Jun 18, 2025149.12150.07138.70140.43140.43-6.54%247,117
Jun 17, 2025153.90157.20149.00150.25150.25-1.03%163,675
Jun 16, 2025150.90158.47150.51151.81151.813.24%175,397
Jun 13, 2025150.00151.00145.94147.05147.05-3.46%86,725
Jun 12, 2025147.90152.94146.25152.32152.324.15%118,908
Jun 11, 2025152.50153.82144.32146.25146.25-4.07%143,729
Jun 10, 2025150.00153.02148.72152.46152.462.02%109,644
Jun 9, 2025155.95157.67148.34149.44149.44-4.16%158,734
Jun 6, 2025155.50158.07153.54155.93155.930.62%91,127
Jun 5, 2025153.40156.24151.60154.97154.971.78%132,304
Jun 4, 2025156.53158.86151.63152.26152.26-3.15%133,079
Jun 3, 2025162.26162.26156.73157.22157.22-2.09%102,760
Jun 2, 2025163.01164.00159.00160.58160.58-3.20%176,244
May 30, 2025164.72166.49162.31165.89165.890.56%157,566
May 29, 2025169.63172.90163.71164.97164.97-1.04%154,580
May 28, 2025161.50170.73161.46166.70166.706.44%219,274
May 27, 2025172.39173.41155.18156.61156.61-7.33%285,984
May 23, 2025168.67171.50168.29169.00169.00-1.88%123,869
May 22, 2025176.13177.00172.09172.25172.25-3.17%163,286
May 21, 2025182.94185.00177.01177.89177.89-2.83%185,182
May 20, 2025179.83184.83179.69183.07183.071.55%164,602
May 19, 2025174.00180.66174.00180.28180.282.43%142,185
May 16, 2025171.77181.14171.77176.00176.003.38%114,727
May 15, 2025168.96172.46167.81170.25170.250.53%106,546
May 14, 2025163.90169.50162.49169.35169.353.51%134,178
May 13, 2025160.00164.80159.90163.61163.612.12%155,200
May 12, 2025159.24161.00156.34160.21160.212.65%145,349
May 9, 2025155.91157.25153.83156.07156.070.26%36,332
May 8, 2025153.36157.99152.49155.67155.673.02%72,428
May 7, 2025148.44152.10148.44151.11151.111.51%46,754
May 6, 2025146.64149.31146.00148.86148.860.09%49,810
May 5, 2025145.27149.74145.00148.73148.732.14%61,858
May 2, 2025143.13146.96142.41145.62145.622.66%84,578
May 1, 2025142.80145.00141.57141.85141.85-0.69%63,313
Apr 30, 2025142.09143.44138.99142.83142.83-1.09%66,939
Apr 29, 2025146.36146.62143.74144.40144.40-1.00%69,953
Apr 28, 2025144.40147.05140.50145.86145.861.38%37,871
Apr 25, 2025142.27146.20142.05143.88143.881.03%58,360
Apr 24, 2025138.90143.32137.46142.42142.423.71%98,321
Apr 23, 2025137.00142.20136.53137.32137.323.30%90,426