Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
164.54
+1.10 (0.67%)
At close: Sep 4, 2026, 4:00 PM EDT
164.38
-0.16 (-0.10%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Freedom Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 165.00 | 166.50 | 161.98 | 164.54 | 164.54 | 0.67% | 78,772 |
| Sep 3, 2026 | 171.26 | 173.61 | 162.58 | 163.44 | 163.44 | -3.29% | 54,436 |
| Sep 2, 2026 | 170.02 | 172.07 | 168.53 | 169.00 | 169.00 | -1.67% | 60,744 |
| Sep 1, 2026 | 174.25 | 174.50 | 168.45 | 171.87 | 171.87 | -1.79% | 149,670 |
| Aug 31, 2026 | 173.30 | 176.00 | 166.33 | 175.01 | 175.01 | 0.09% | 214,838 |
| Aug 28, 2026 | 170.34 | 176.19 | 165.64 | 174.85 | 174.85 | 2.46% | 204,991 |
| Aug 27, 2026 | 170.53 | 172.00 | 165.88 | 170.66 | 170.66 | 0.18% | 79,632 |
| Aug 26, 2026 | 170.95 | 171.50 | 168.41 | 170.35 | 170.35 | -0.39% | 159,670 |
| Aug 25, 2026 | 158.00 | 171.50 | 158.00 | 171.02 | 171.02 | 8.65% | 181,402 |
| Aug 24, 2026 | 169.69 | 169.99 | 156.06 | 157.41 | 157.41 | -7.76% | 165,071 |
| Aug 21, 2026 | 165.98 | 171.00 | 160.53 | 170.66 | 170.66 | 4.26% | 204,670 |
| Aug 20, 2026 | 160.43 | 169.70 | 153.55 | 163.69 | 163.69 | 2.85% | 263,728 |
| 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 |
| Jul 17, 2026 | 147.81 | 153.90 | 147.81 | 152.69 | 152.69 | 2.02% | 107,057 |
| Jul 16, 2026 | 156.74 | 158.49 | 148.00 | 149.67 | 149.67 | -5.08% | 122,360 |
| Jul 15, 2026 | 149.30 | 159.20 | 145.70 | 157.68 | 157.68 | 5.89% | 212,324 |
| Jul 14, 2026 | 160.00 | 163.51 | 140.01 | 148.91 | 148.91 | -7.41% | 211,923 |
| Jul 13, 2026 | 162.90 | 172.24 | 149.45 | 160.82 | 160.82 | -3.17% | 222,233 |
| Jul 10, 2026 | 161.52 | 166.69 | 156.00 | 166.09 | 166.09 | 3.42% | 151,789 |
| Jul 9, 2026 | 157.03 | 161.63 | 152.87 | 160.59 | 160.59 | 1.12% | 177,934 |
| Jul 8, 2026 | 150.69 | 161.55 | 148.84 | 158.81 | 158.81 | 3.76% | 306,324 |
| Jul 7, 2026 | 151.53 | 155.00 | 135.52 | 153.05 | 153.05 | 1.86% | 400,870 |
| Jul 6, 2026 | 160.02 | 167.50 | 149.16 | 150.25 | 150.25 | -7.38% | 194,697 |
| Jul 2, 2026 | 157.70 | 167.61 | 156.64 | 162.22 | 162.22 | 3.25% | 309,658 |
| Jul 1, 2026 | 132.59 | 157.79 | 131.65 | 157.11 | 157.11 | 20.42% | 349,183 |
| Jun 30, 2026 | 126.10 | 131.30 | 126.10 | 130.47 | 130.47 | 0.62% | 88,039 |
| Jun 29, 2026 | 131.44 | 133.00 | 128.32 | 129.67 | 129.67 | 0.66% | 123,640 |
| Jun 26, 2026 | 128.01 | 130.22 | 126.34 | 128.82 | 128.82 | -0.19% | 143,801 |