Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
174.37
+2.29 (1.33%)
At close: Sep 28, 2026, 4:00 PM EDT
174.37
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT
Freedom Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 172.07 | 176.64 | 171.50 | 174.37 | 174.37 | 1.33% | 112,620 |
| Sep 25, 2026 | 178.00 | 178.00 | 171.91 | 172.08 | 172.08 | -2.43% | 91,368 |
| Sep 24, 2026 | 171.90 | 177.27 | 171.90 | 176.37 | 176.37 | 2.11% | 84,118 |
| Sep 23, 2026 | 174.25 | 174.25 | 169.78 | 172.73 | 172.73 | 0.92% | 51,524 |
| Sep 22, 2026 | 172.95 | 177.50 | 171.09 | 171.16 | 171.16 | -1.71% | 103,181 |
| Sep 21, 2026 | 167.66 | 176.03 | 165.88 | 174.13 | 174.13 | 5.87% | 144,493 |
| Sep 18, 2026 | 166.50 | 166.50 | 163.69 | 164.48 | 164.48 | -0.14% | 95,458 |
| Sep 17, 2026 | 165.09 | 167.50 | 164.61 | 164.71 | 164.71 | 0.52% | 60,267 |
| Sep 16, 2026 | 162.90 | 164.50 | 161.67 | 163.86 | 163.86 | 1.27% | 62,306 |
| Sep 15, 2026 | 165.26 | 165.44 | 161.53 | 161.81 | 161.81 | -2.13% | 64,424 |
| Sep 14, 2026 | 164.61 | 166.19 | 162.29 | 165.34 | 165.34 | -0.10% | 53,447 |
| Sep 11, 2026 | 163.91 | 167.02 | 163.91 | 165.50 | 165.50 | 1.70% | 56,774 |
| Sep 10, 2026 | 162.43 | 164.43 | 162.21 | 162.73 | 162.73 | 0.18% | 44,575 |
| Sep 9, 2026 | 164.20 | 164.20 | 160.64 | 162.43 | 162.43 | 0.25% | 51,977 |
| Sep 8, 2026 | 165.02 | 165.35 | 161.40 | 162.02 | 162.02 | -1.53% | 52,241 |
| Sep 4, 2026 | 165.00 | 166.50 | 161.98 | 164.54 | 164.54 | 0.67% | 79,071 |
| Sep 3, 2026 | 171.26 | 173.61 | 162.58 | 163.44 | 163.44 | -3.29% | 54,439 |
| Sep 2, 2026 | 170.02 | 172.07 | 168.53 | 169.00 | 169.00 | -1.67% | 60,752 |
| Sep 1, 2026 | 174.25 | 174.50 | 168.45 | 171.87 | 171.87 | -1.79% | 149,671 |
| Aug 31, 2026 | 173.30 | 176.00 | 166.33 | 175.01 | 175.01 | 0.09% | 215,399 |
| Aug 28, 2026 | 170.34 | 176.19 | 165.64 | 174.85 | 174.85 | 2.46% | 204,993 |
| Aug 27, 2026 | 170.53 | 172.00 | 165.88 | 170.66 | 170.66 | 0.18% | 79,722 |
| Aug 26, 2026 | 170.95 | 171.50 | 168.41 | 170.35 | 170.35 | -0.39% | 159,671 |
| Aug 25, 2026 | 158.00 | 171.50 | 158.00 | 171.02 | 171.02 | 8.65% | 183,711 |
| Aug 24, 2026 | 169.69 | 169.99 | 156.06 | 157.41 | 157.41 | -7.76% | 165,092 |
| Aug 21, 2026 | 165.98 | 171.00 | 160.53 | 170.66 | 170.66 | 4.26% | 204,676 |
| Aug 20, 2026 | 160.43 | 169.70 | 153.55 | 163.69 | 163.69 | 2.85% | 263,729 |
| Aug 19, 2026 | 157.80 | 161.40 | 156.21 | 159.15 | 159.15 | -1.03% | 278,780 |
| Aug 18, 2026 | 147.23 | 160.82 | 147.23 | 160.80 | 160.80 | 6.87% | 197,423 |
| Aug 17, 2026 | 144.02 | 152.01 | 144.02 | 150.47 | 150.47 | 2.74% | 108,724 |
| Aug 14, 2026 | 146.05 | 148.34 | 146.05 | 146.45 | 146.45 | -0.09% | 55,003 |
| Aug 13, 2026 | 149.89 | 150.60 | 146.00 | 146.58 | 146.58 | -3.14% | 72,270 |
| Aug 12, 2026 | 152.03 | 153.50 | 150.00 | 151.33 | 151.33 | 0.22% | 72,437 |
| Aug 11, 2026 | 152.49 | 153.44 | 150.44 | 151.00 | 151.00 | 0.67% | 69,899 |
| Aug 10, 2026 | 149.34 | 152.40 | 148.58 | 150.00 | 150.00 | 0.68% | 75,144 |
| Aug 7, 2026 | 149.45 | 150.09 | 147.38 | 148.98 | 148.98 | 1.02% | 45,357 |
| Aug 6, 2026 | 149.87 | 153.29 | 147.47 | 147.48 | 147.48 | -1.35% | 71,686 |
| Aug 5, 2026 | 154.74 | 154.76 | 149.02 | 149.50 | 149.50 | -3.24% | 70,756 |
| Aug 4, 2026 | 154.35 | 156.17 | 152.99 | 154.50 | 154.50 | 1.14% | 56,138 |
| Aug 3, 2026 | 151.63 | 154.45 | 150.05 | 152.76 | 152.76 | 0.98% | 43,874 |
| Jul 31, 2026 | 156.51 | 157.41 | 150.66 | 151.27 | 151.27 | -2.49% | 104,012 |
| Jul 30, 2026 | 149.52 | 155.49 | 149.52 | 155.13 | 155.13 | 4.65% | 81,239 |
| Jul 29, 2026 | 152.21 | 153.75 | 147.81 | 148.24 | 148.24 | -4.13% | 83,606 |
| Jul 28, 2026 | 154.95 | 160.00 | 153.00 | 154.63 | 154.63 | -1.01% | 114,383 |
| Jul 27, 2026 | 152.73 | 157.24 | 150.50 | 156.21 | 156.21 | 3.44% | 96,468 |
| Jul 24, 2026 | 155.80 | 157.00 | 149.60 | 151.02 | 151.02 | -2.24% | 79,591 |
| Jul 23, 2026 | 156.24 | 160.06 | 153.00 | 154.48 | 154.48 | -2.26% | 117,643 |
| Jul 22, 2026 | 160.63 | 162.09 | 157.86 | 158.06 | 158.06 | -1.24% | 62,815 |
| Jul 21, 2026 | 156.94 | 161.05 | 156.34 | 160.04 | 160.04 | 1.60% | 167,344 |
| Jul 20, 2026 | 152.49 | 157.99 | 147.45 | 157.52 | 157.52 | 3.16% | 126,575 |