Skip to main content
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
146.11
-8.31 (-5.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025156.52157.60152.12154.42154.42-1.35%80,673
Feb 19, 2025155.10157.49154.01156.54156.54-0.01%110,248
Feb 18, 2025157.83159.81154.55156.55156.55-0.31%134,887
Feb 14, 2025160.24161.01156.28157.04157.04-2.45%97,326
Feb 13, 2025155.10160.99155.05160.98160.984.34%110,917
Feb 12, 2025149.52154.85148.41154.28154.282.93%91,942
Feb 11, 2025158.72160.79149.12149.89149.89-5.94%153,688
Feb 10, 2025158.61164.83158.06159.35159.351.14%141,450
Feb 7, 2025150.09161.35149.93157.56157.565.31%196,132
Feb 6, 2025146.75150.00146.25149.61149.611.98%95,789
Feb 5, 2025143.09147.00142.85146.70146.702.52%75,743
Feb 4, 2025141.80143.46140.52143.09143.091.57%53,375
Feb 3, 2025139.69142.58138.61140.88140.880.03%63,252
Jan 31, 2025141.01143.08140.45140.84140.84-0.70%113,834
Jan 30, 2025140.15142.09139.21141.83141.831.65%114,368
Jan 29, 2025139.01141.00137.95139.53139.530.40%128,982
Jan 28, 2025134.95139.00134.89138.97138.973.07%104,611
Jan 27, 2025136.41138.16134.60134.83134.83-2.52%74,396
Jan 24, 2025138.18138.80137.67138.32138.320.55%42,763
Jan 23, 2025138.41138.68137.12137.56137.56-0.55%62,620
Jan 22, 2025135.27139.16135.27138.32138.322.54%65,387
Jan 21, 2025134.10137.16133.12134.89134.890.19%127,817
Jan 17, 2025134.27136.07133.21134.63134.630.45%112,664
Jan 16, 2025131.64134.53130.78134.03134.032.43%80,213
Jan 15, 2025128.60131.09127.64130.85130.853.06%65,285
Jan 14, 2025125.80127.98125.64126.96126.961.60%59,979
Jan 13, 2025127.38127.83121.74124.96124.96-2.46%90,671
Jan 10, 2025132.20132.20128.11128.11128.11-3.82%119,482
Jan 8, 2025130.88133.60129.84133.20133.201.68%100,643
Jan 7, 2025132.19132.40129.16131.00131.00-0.25%95,039
Jan 6, 2025134.75135.23131.33131.33131.33-2.07%61,918
Jan 3, 2025134.00134.67131.11134.10134.100.64%85,050
Jan 2, 2025131.00133.78130.45133.25133.251.96%75,565
Dec 31, 2024130.88132.19129.12130.69130.69-0.21%63,631
Dec 30, 2024128.61131.55127.25130.97130.970.94%64,415
Dec 27, 2024133.00134.00129.00129.74129.74-2.04%70,159
Dec 26, 2024130.83132.80129.80132.44132.441.23%83,359
Dec 24, 2024129.00131.97128.50130.83130.831.48%110,402
Dec 23, 2024127.37130.00126.50128.92128.921.38%83,700
Dec 20, 2024126.41129.33126.00127.17127.17-0.02%51,952
Dec 19, 2024127.31130.04126.54127.20127.200.85%66,987
Dec 18, 2024131.70132.30125.51126.13126.13-3.85%80,907
Dec 17, 2024132.96134.00130.43131.18131.18-1.77%89,199
Dec 16, 2024132.28133.63130.03133.55133.551.06%79,236
Dec 13, 2024129.50132.15129.50132.15132.152.06%31,004
Dec 12, 2024132.05133.92128.55129.48129.48-1.87%60,050
Dec 11, 2024130.29132.22127.97131.95131.952.10%99,619
Dec 10, 2024126.90130.50126.90129.24129.242.21%63,176
Dec 9, 2024127.13131.17125.67126.45126.45-0.05%93,247
Dec 6, 2024126.48127.35125.37126.51126.510.02%98,770
Dec 5, 2024123.00126.96123.00126.48126.483.26%77,151
Dec 4, 2024119.57122.72119.40122.49122.492.44%58,374
Dec 3, 2024119.47120.55118.15119.57119.570.08%95,643
Dec 2, 2024119.78120.00117.95119.47119.470.50%83,986
Nov 29, 2024118.71120.80118.23118.88118.880.38%106,203
Nov 27, 2024117.27119.80117.27118.43118.430.89%122,135
Nov 26, 2024117.55118.65116.08117.38117.38-0.61%54,445
Nov 25, 2024118.52119.00116.61118.10118.100.54%108,469
Nov 22, 2024117.30119.00116.67117.47117.470.14%61,547
Nov 21, 2024122.49123.17117.10117.30117.30-4.41%158,379
Nov 20, 2024117.00122.71116.97122.71122.714.88%121,052
Nov 19, 2024116.22117.05115.11117.00117.000.67%86,789
Nov 18, 2024115.58116.98113.81116.22116.22-0.25%79,406
Nov 15, 2024116.74116.95114.57116.51116.51-0.06%88,929
Nov 14, 2024115.23116.95114.54116.58116.581.72%103,691
Nov 13, 2024115.09116.50114.54114.61114.610.10%96,806
Nov 12, 2024116.41116.41113.81114.49114.49-1.18%99,539
Nov 11, 2024113.00115.98113.00115.86115.862.66%96,193
Nov 8, 2024110.54114.40110.35112.86112.862.10%160,672
Nov 7, 2024109.45110.60109.39110.54110.541.09%71,593
Nov 6, 2024108.99110.90108.60109.35109.351.86%111,574
Nov 5, 2024105.50107.98105.00107.35107.352.64%81,230
Nov 4, 2024106.40107.08104.59104.59104.59-1.76%33,532
Nov 1, 2024109.35109.35106.19106.46106.46-1.79%41,587
Oct 31, 2024110.68111.28108.30108.40108.40-2.40%123,980
Oct 30, 2024110.16111.91109.57111.07111.070.74%85,399
Oct 29, 2024111.09112.34109.82110.25110.25-0.68%129,329
Oct 28, 2024111.19112.34110.11111.00111.00-0.34%108,645
Oct 25, 2024106.83111.59106.45111.38111.384.98%125,465
Oct 24, 2024105.77106.85105.30106.10106.100.31%69,670
Oct 23, 2024107.15107.54105.20105.77105.77-1.28%88,423
Oct 22, 2024104.79107.14104.14107.14107.142.15%63,394
Oct 21, 2024104.63105.50103.90104.89104.89-0.32%53,350
Oct 18, 2024105.50108.14103.90105.23105.23-0.13%148,945
Oct 17, 2024101.00105.42100.71105.37105.374.75%133,757
Oct 16, 2024100.02101.3299.89100.59100.591.03%85,083
Oct 15, 202499.42100.2698.9699.5699.560.36%60,595
Oct 14, 202498.00101.0198.0099.2099.201.38%163,454
Oct 11, 202497.9898.9997.6397.8597.850.39%22,834
Oct 10, 202498.2898.5297.0797.4797.47-1.02%32,851
Oct 9, 202497.8299.7797.0098.4798.470.34%63,920
Oct 8, 202496.0098.3696.0098.1498.141.77%54,483
Oct 7, 202499.4199.4196.1196.4396.43-3.00%44,950
Oct 4, 202498.6199.4197.2299.4199.411.31%104,108
Oct 3, 202497.0798.8796.7998.1298.120.72%69,923
Oct 2, 202496.5397.7695.7197.4297.420.92%78,454
Oct 1, 202494.8196.6093.9996.5396.531.87%54,041
Sep 30, 202492.8895.0092.8894.7694.761.22%58,709
Sep 27, 202495.5096.4493.3693.6293.62-1.51%49,288
Sep 26, 202497.1997.4195.0095.0695.06-1.34%65,213