Skip to main content
logo
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
156.70
+6.16 (4.09%)
At close: Apr 14, 2026, 4:00 PM EDT
156.42
-0.28 (-0.18%)
After-hours: Apr 14, 2026, 5:19 PM EDT

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026150.57157.11150.57156.70156.704.09%98,178
Apr 13, 2026150.72152.87145.00150.54150.54-0.20%194,762
Apr 10, 2026151.55153.01148.33150.84150.84-0.21%141,631
Apr 9, 2026155.86157.98150.81151.15151.15-3.89%223,406
Apr 8, 2026155.15157.78152.67157.27157.272.51%76,686
Apr 7, 2026154.11154.50150.58153.42153.42-0.21%129,506
Apr 6, 2026151.83155.41151.47153.75153.751.39%77,203
Apr 2, 2026145.42152.00145.10151.64151.642.57%96,423
Apr 1, 2026146.00152.51145.50147.84147.842.04%136,685
Mar 31, 2026142.42145.24140.71144.88144.882.92%161,217
Mar 30, 2026142.00142.44138.57140.77140.77-0.30%111,980
Mar 27, 2026143.21144.21140.86141.19141.19-1.39%75,927
Mar 26, 2026146.00149.40141.18143.18143.18-1.82%153,933
Mar 25, 2026145.00149.00142.95145.84145.842.13%152,644
Mar 24, 2026139.09144.69139.09142.80142.801.30%76,636
Mar 23, 2026139.20142.17139.20140.97140.971.59%82,767
Mar 20, 2026138.28139.28135.49138.76138.760.35%164,473
Mar 19, 2026137.76139.83135.53138.28138.280.06%78,219
Mar 18, 2026135.78139.27135.78138.20138.201.31%68,644
Mar 17, 2026136.32139.99135.50136.41136.410.13%87,678
Mar 16, 2026132.92137.28132.92136.23136.233.21%77,600
Mar 13, 2026135.00138.43131.53131.99131.99-1.40%84,706
Mar 12, 2026137.51137.96132.76133.86133.86-2.60%73,036
Mar 11, 2026133.71137.61132.85137.44137.443.49%71,164
Mar 10, 2026132.62134.36130.00132.80132.800.45%59,037
Mar 9, 2026130.22133.00129.46132.20132.200.52%71,071
Mar 6, 2026129.84133.49127.30131.52131.520.66%81,525
Mar 5, 2026130.00131.25124.50130.66130.66-0.09%260,850
Mar 4, 2026128.99131.88128.48130.78130.782.87%63,006
Mar 3, 2026122.72128.59121.50127.13127.131.42%114,636
Mar 2, 2026118.38125.99118.26125.35125.354.31%108,993
Feb 27, 2026118.35120.62115.71120.17120.170.57%160,000
Feb 26, 2026120.32120.32117.10119.49119.490.02%55,739
Feb 25, 2026119.33121.00117.71119.47119.470.81%108,545
Feb 24, 2026117.00121.36116.97118.51118.510.64%112,546
Feb 23, 2026118.26118.40111.79117.76117.76-1.58%258,977
Feb 20, 2026111.86120.46111.86119.65119.656.80%147,195
Feb 19, 2026111.25112.22107.98112.03112.03-0.38%124,078
Feb 18, 2026112.81114.35111.04112.46112.460.12%107,965
Feb 17, 2026117.00117.00111.57112.32112.32-3.51%126,030
Feb 13, 2026118.71120.00116.16116.40116.40-0.74%106,632
Feb 12, 2026119.39120.05115.66117.27117.27-1.41%75,295
Feb 11, 2026125.29125.50118.69118.95118.95-4.35%92,063
Feb 10, 2026123.44126.89123.03124.36124.361.80%87,987
Feb 9, 2026121.90122.88119.07122.16122.16-0.49%89,148
Feb 6, 2026117.00124.76117.00122.76122.766.25%152,896
Feb 5, 2026117.14117.50113.42115.54115.54-1.36%123,911
Feb 4, 2026120.64120.70112.50117.13117.13-2.93%183,635
Feb 3, 2026122.81122.81112.50120.66120.66-1.68%244,232
Feb 2, 2026123.05124.60121.63122.72122.72-0.79%68,947