Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
132.66
-4.19 (-3.06%)
At close: Dec 5, 2025, 4:00 PM EST
133.69
+1.03 (0.78%)
After-hours: Dec 5, 2025, 4:45 PM EST

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025136.74137.22131.94132.66132.66-3.06%69,513
Dec 4, 2025134.35138.27133.29136.85136.852.01%55,672
Dec 3, 2025132.43135.00131.00134.16134.160.98%38,744
Dec 2, 2025133.31135.00132.42132.86132.86-0.60%72,904
Dec 1, 2025131.41134.52130.14133.66133.661.33%127,862
Nov 28, 2025131.59133.57131.55131.90131.90-0.32%30,535
Nov 26, 2025132.56134.00131.73132.32132.32-0.50%50,458
Nov 25, 2025134.14135.14130.05132.99132.99-1.90%109,806
Nov 24, 2025133.52137.17133.52135.57135.571.02%88,885
Nov 21, 2025134.90135.09131.18134.20134.200.76%72,122
Nov 20, 2025139.21141.02132.88133.19133.19-3.46%62,208
Nov 19, 2025137.94140.29136.59137.96137.960.47%66,452
Nov 18, 2025132.81138.79132.81137.32137.321.92%95,594
Nov 17, 2025140.09141.79134.42134.73134.73-4.22%91,948
Nov 14, 2025134.85143.36134.00140.66140.662.26%74,728
Nov 13, 2025138.50139.87136.71137.55137.55-1.71%65,073
Nov 12, 2025139.26141.44137.52139.95139.950.78%43,582
Nov 11, 2025139.72140.90138.41138.86138.86-0.62%57,168
Nov 10, 2025146.90148.00138.66139.72139.72-1.52%106,290
Nov 7, 2025135.30142.60130.00141.88141.883.57%438,768
Nov 6, 2025143.50143.50134.32136.99136.99-4.04%175,310
Nov 5, 2025141.28147.02141.28142.75142.751.69%94,214
Nov 4, 2025147.04147.14140.00140.38140.38-5.99%165,175
Nov 3, 2025153.51154.05148.63149.33149.33-2.82%117,895
Oct 31, 2025155.90157.83153.50153.66153.660.07%111,383
Oct 30, 2025156.49156.99153.55153.55153.55-1.88%86,856
Oct 29, 2025158.42158.42154.00156.49156.49-1.34%71,106
Oct 28, 2025155.78160.23155.78158.62158.621.18%77,286
Oct 27, 2025158.53160.79156.42156.77156.77-0.29%58,557
Oct 24, 2025158.40160.00157.22157.22157.221.52%68,198
Oct 23, 2025153.65156.46153.06154.86154.860.79%81,905
Oct 22, 2025156.40156.50151.24153.65153.65-1.13%86,567
Oct 21, 2025159.64159.64154.94155.41155.41-2.33%102,918
Oct 20, 2025162.90164.80158.38159.12159.12-1.95%83,364
Oct 17, 2025167.90167.90161.41162.29162.29-1.91%95,210
Oct 16, 2025170.90172.00163.70165.45165.45-2.50%123,144
Oct 15, 2025172.24174.95169.65169.69169.69-1.33%145,937
Oct 14, 2025168.55172.68167.24171.98171.981.30%132,949
Oct 13, 2025168.00170.47166.41169.77169.773.95%89,278
Oct 10, 2025171.02173.00163.02163.32163.32-4.40%194,290
Oct 9, 2025170.10174.36169.81170.83170.830.91%202,238
Oct 8, 2025170.15170.67165.50169.29169.29-0.48%161,567
Oct 7, 2025168.08170.36164.06170.11170.111.15%171,250
Oct 6, 2025171.07172.15168.00168.18168.18-1.54%67,369
Oct 3, 2025172.06173.00168.22170.81170.81-1.08%146,730
Oct 2, 2025169.11174.72165.67172.67172.673.82%177,934
Oct 1, 2025169.82172.57166.06166.31166.31-3.38%105,629
Sep 30, 2025176.10177.15170.45172.13172.13-0.49%112,160
Sep 29, 2025175.00176.87171.30172.97172.97-0.34%134,974
Sep 26, 2025171.21174.49170.08173.56173.561.66%76,431