Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
106.46
-1.94 (-1.79%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 109.35 | 109.35 | 106.19 | 106.46 | 106.46 | -1.79% | 41,587 |
| Oct 31, 2024 | 110.68 | 111.28 | 108.30 | 108.40 | 108.40 | -2.40% | 123,980 |
| Oct 30, 2024 | 110.16 | 111.91 | 109.57 | 111.07 | 111.07 | 0.74% | 85,399 |
| Oct 29, 2024 | 111.09 | 112.34 | 109.82 | 110.25 | 110.25 | -0.68% | 129,329 |
| Oct 28, 2024 | 111.19 | 112.34 | 110.11 | 111.00 | 111.00 | -0.34% | 108,645 |
| Oct 25, 2024 | 106.83 | 111.59 | 106.45 | 111.38 | 111.38 | 4.98% | 125,465 |
| Oct 24, 2024 | 105.77 | 106.85 | 105.30 | 106.10 | 106.10 | 0.31% | 69,670 |
| Oct 23, 2024 | 107.15 | 107.54 | 105.20 | 105.77 | 105.77 | -1.28% | 88,423 |
| Oct 22, 2024 | 104.79 | 107.14 | 104.14 | 107.14 | 107.14 | 2.15% | 63,394 |
| Oct 21, 2024 | 104.63 | 105.50 | 103.90 | 104.89 | 104.89 | -0.32% | 53,350 |
| Oct 18, 2024 | 105.50 | 108.14 | 103.90 | 105.23 | 105.23 | -0.13% | 148,945 |
| Oct 17, 2024 | 101.00 | 105.42 | 100.71 | 105.37 | 105.37 | 4.75% | 133,757 |
| Oct 16, 2024 | 100.02 | 101.32 | 99.89 | 100.59 | 100.59 | 1.03% | 85,083 |
| Oct 15, 2024 | 99.42 | 100.26 | 98.96 | 99.56 | 99.56 | 0.36% | 60,595 |
| Oct 14, 2024 | 98.00 | 101.01 | 98.00 | 99.20 | 99.20 | 1.38% | 163,454 |
| Oct 11, 2024 | 97.98 | 98.99 | 97.63 | 97.85 | 97.85 | 0.39% | 22,834 |
| Oct 10, 2024 | 98.28 | 98.52 | 97.07 | 97.47 | 97.47 | -1.02% | 32,851 |
| Oct 9, 2024 | 97.82 | 99.77 | 97.00 | 98.47 | 98.47 | 0.34% | 63,920 |
| Oct 8, 2024 | 96.00 | 98.36 | 96.00 | 98.14 | 98.14 | 1.77% | 54,483 |
| Oct 7, 2024 | 99.41 | 99.41 | 96.11 | 96.43 | 96.43 | -3.00% | 44,950 |
| Oct 4, 2024 | 98.61 | 99.41 | 97.22 | 99.41 | 99.41 | 1.31% | 104,108 |
| Oct 3, 2024 | 97.07 | 98.87 | 96.79 | 98.12 | 98.12 | 0.72% | 69,923 |
| Oct 2, 2024 | 96.53 | 97.76 | 95.71 | 97.42 | 97.42 | 0.92% | 78,454 |
| Oct 1, 2024 | 94.81 | 96.60 | 93.99 | 96.53 | 96.53 | 1.87% | 54,041 |
| Sep 30, 2024 | 92.88 | 95.00 | 92.88 | 94.76 | 94.76 | 1.22% | 58,709 |
| Sep 27, 2024 | 95.50 | 96.44 | 93.36 | 93.62 | 93.62 | -1.51% | 49,288 |
| Sep 26, 2024 | 97.19 | 97.41 | 95.00 | 95.06 | 95.06 | -1.34% | 65,213 |
| Sep 25, 2024 | 96.18 | 96.81 | 95.28 | 96.35 | 96.35 | 0.14% | 22,381 |
| Sep 24, 2024 | 95.87 | 97.35 | 95.33 | 96.22 | 96.22 | 0.37% | 69,665 |
| Sep 23, 2024 | 97.00 | 97.00 | 95.30 | 95.87 | 95.87 | 0.21% | 51,739 |
| Sep 20, 2024 | 97.68 | 97.82 | 95.12 | 95.67 | 95.67 | -2.17% | 60,533 |
| Sep 19, 2024 | 96.42 | 98.00 | 95.23 | 97.79 | 97.79 | 2.01% | 178,163 |
| Sep 18, 2024 | 95.69 | 96.82 | 95.38 | 95.86 | 95.86 | 0.18% | 59,129 |
| Sep 17, 2024 | 94.93 | 95.80 | 94.54 | 95.69 | 95.69 | 1.30% | 26,485 |
| Sep 16, 2024 | 97.87 | 97.87 | 94.45 | 94.46 | 94.46 | -2.98% | 55,691 |
| Sep 13, 2024 | 95.64 | 97.38 | 93.69 | 97.36 | 97.36 | 2.51% | 79,515 |
| Sep 12, 2024 | 94.49 | 95.08 | 93.64 | 94.98 | 94.98 | 0.61% | 54,967 |
| Sep 11, 2024 | 93.00 | 94.52 | 91.80 | 94.40 | 94.40 | 1.52% | 54,955 |
| Sep 10, 2024 | 93.05 | 93.61 | 91.12 | 92.99 | 92.99 | 0.03% | 56,070 |
| Sep 9, 2024 | 93.44 | 95.16 | 92.37 | 92.96 | 92.96 | -0.31% | 88,410 |
| Sep 6, 2024 | 91.16 | 93.74 | 89.14 | 93.25 | 93.25 | 2.29% | 165,529 |
| Sep 5, 2024 | 88.87 | 91.44 | 88.82 | 91.16 | 91.16 | 2.12% | 42,371 |
| Sep 4, 2024 | 88.57 | 89.58 | 88.12 | 89.27 | 89.27 | 0.11% | 21,596 |
| Sep 3, 2024 | 89.90 | 89.90 | 88.12 | 89.17 | 89.17 | -1.40% | 57,615 |
| Aug 30, 2024 | 90.74 | 91.28 | 89.00 | 90.44 | 90.44 | 0.52% | 95,086 |
| Aug 29, 2024 | 91.85 | 92.89 | 89.91 | 89.97 | 89.97 | -1.14% | 60,534 |
| Aug 28, 2024 | 92.47 | 93.50 | 90.99 | 91.01 | 91.01 | -1.58% | 39,780 |
| Aug 27, 2024 | 90.29 | 92.61 | 90.22 | 92.47 | 92.47 | 2.06% | 49,812 |
| Aug 26, 2024 | 93.75 | 94.98 | 90.23 | 90.60 | 90.60 | -3.36% | 73,443 |
| Aug 23, 2024 | 91.29 | 93.90 | 90.88 | 93.75 | 93.75 | 1.42% | 126,473 |
| Aug 22, 2024 | 91.21 | 93.00 | 89.31 | 92.44 | 92.44 | 1.23% | 144,065 |
| Aug 21, 2024 | 88.47 | 91.43 | 86.73 | 91.32 | 91.32 | 4.02% | 162,595 |
| Aug 20, 2024 | 85.37 | 88.22 | 85.00 | 87.79 | 87.79 | 1.97% | 81,600 |
| Aug 19, 2024 | 84.53 | 86.14 | 83.78 | 86.09 | 86.09 | 1.35% | 75,703 |
| Aug 16, 2024 | 85.19 | 86.38 | 84.45 | 84.94 | 84.94 | -1.14% | 51,741 |
| Aug 15, 2024 | 84.42 | 87.39 | 84.42 | 85.92 | 85.92 | 2.32% | 47,920 |
| Aug 14, 2024 | 86.75 | 88.28 | 83.79 | 83.97 | 83.97 | -3.30% | 101,566 |
| Aug 13, 2024 | 89.98 | 90.72 | 86.71 | 86.84 | 86.84 | -3.08% | 130,184 |
| Aug 12, 2024 | 88.62 | 90.00 | 86.78 | 89.60 | 89.60 | 1.93% | 181,542 |
| Aug 9, 2024 | 88.11 | 88.11 | 85.93 | 87.90 | 87.90 | 1.55% | 246,636 |
| Aug 8, 2024 | 85.45 | 86.89 | 83.51 | 86.56 | 86.56 | 2.63% | 150,079 |
| Aug 7, 2024 | 83.86 | 85.00 | 82.08 | 84.34 | 84.34 | 0.74% | 186,211 |
| Aug 6, 2024 | 80.28 | 84.27 | 80.28 | 83.72 | 83.72 | 5.31% | 139,747 |
| Aug 5, 2024 | 75.26 | 79.60 | 75.11 | 79.50 | 79.50 | 0.38% | 104,184 |
| Aug 2, 2024 | 80.90 | 81.71 | 78.64 | 79.20 | 79.20 | -2.80% | 41,473 |
| Aug 1, 2024 | 84.29 | 84.40 | 81.08 | 81.48 | 81.48 | -3.17% | 50,454 |
| Jul 31, 2024 | 84.50 | 85.14 | 82.01 | 84.15 | 84.15 | -0.18% | 172,339 |
| Jul 30, 2024 | 83.10 | 84.35 | 82.30 | 84.30 | 84.30 | 0.75% | 75,795 |
| Jul 29, 2024 | 83.00 | 83.67 | 81.68 | 83.67 | 83.67 | 1.15% | 66,243 |
| Jul 26, 2024 | 82.18 | 83.00 | 80.50 | 82.72 | 82.72 | 1.11% | 112,831 |
| Jul 25, 2024 | 78.27 | 82.00 | 78.00 | 81.81 | 81.81 | 4.12% | 71,446 |
| Jul 24, 2024 | 80.01 | 80.92 | 78.35 | 78.57 | 78.57 | -2.66% | 39,447 |
| Jul 23, 2024 | 81.96 | 82.72 | 80.72 | 80.72 | 80.72 | -2.15% | 43,137 |
| Jul 22, 2024 | 80.89 | 82.49 | 80.10 | 82.49 | 82.49 | 2.98% | 50,128 |
| Jul 19, 2024 | 81.49 | 81.80 | 80.01 | 80.10 | 80.10 | -1.99% | 54,394 |
| Jul 18, 2024 | 82.47 | 83.40 | 81.39 | 81.73 | 81.73 | -0.97% | 86,051 |
| Jul 17, 2024 | 81.92 | 82.70 | 80.60 | 82.53 | 82.53 | 0.61% | 96,200 |
| Jul 16, 2024 | 81.12 | 82.12 | 80.30 | 82.03 | 82.03 | 1.70% | 154,812 |
| Jul 15, 2024 | 80.12 | 81.20 | 78.71 | 80.66 | 80.66 | 0.67% | 207,757 |
| Jul 12, 2024 | 76.61 | 80.29 | 76.61 | 80.12 | 80.12 | 3.15% | 129,584 |
| Jul 11, 2024 | 79.70 | 80.00 | 77.38 | 77.67 | 77.67 | -2.62% | 50,880 |
| Jul 10, 2024 | 78.25 | 80.08 | 78.20 | 79.76 | 79.76 | 2.19% | 84,601 |
| Jul 9, 2024 | 76.05 | 78.20 | 75.65 | 78.05 | 78.05 | 2.31% | 69,227 |
| Jul 8, 2024 | 76.84 | 77.30 | 76.18 | 76.29 | 76.29 | -0.68% | 33,476 |
| Jul 5, 2024 | 75.25 | 76.87 | 74.17 | 76.81 | 76.81 | 2.07% | 78,827 |
| Jul 3, 2024 | 74.44 | 76.00 | 74.27 | 75.25 | 75.25 | 1.09% | 50,268 |
| Jul 2, 2024 | 73.77 | 75.27 | 71.88 | 74.44 | 74.44 | 0.98% | 106,349 |
| Jul 1, 2024 | 75.39 | 75.75 | 73.35 | 73.72 | 73.72 | -2.23% | 64,104 |
| Jun 28, 2024 | 77.57 | 77.60 | 75.21 | 75.40 | 75.40 | -2.63% | 70,866 |
| Jun 27, 2024 | 77.90 | 78.83 | 77.08 | 77.44 | 77.44 | -0.81% | 65,109 |
| Jun 26, 2024 | 79.22 | 79.30 | 78.02 | 78.07 | 78.07 | -1.79% | 64,816 |
| Jun 25, 2024 | 79.28 | 80.32 | 79.02 | 79.49 | 79.49 | 0.14% | 72,964 |
| Jun 24, 2024 | 80.10 | 80.10 | 79.00 | 79.38 | 79.38 | -0.97% | 77,514 |
| Jun 21, 2024 | 81.00 | 81.45 | 80.00 | 80.16 | 80.16 | -0.94% | 65,283 |
| Jun 20, 2024 | 80.20 | 81.23 | 80.07 | 80.92 | 80.92 | 1.15% | 61,352 |
| Jun 18, 2024 | 81.49 | 81.49 | 79.38 | 80.00 | 80.00 | -1.91% | 70,298 |
| Jun 17, 2024 | 81.80 | 81.84 | 79.12 | 81.56 | 81.56 | -0.12% | 130,229 |
| Jun 14, 2024 | 79.59 | 84.98 | 79.41 | 81.66 | 81.66 | 6.04% | 515,062 |
| Jun 13, 2024 | 77.41 | 77.41 | 76.12 | 77.01 | 77.01 | -0.56% | 80,132 |
| Jun 12, 2024 | 77.10 | 77.90 | 76.78 | 77.44 | 77.44 | 0.94% | 73,740 |