Freedom Holding Corp. FRHC
NASDAQ · United States · Finance
$167.30-2.68 (-1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $167.30 | -1.58% | $171.58 | $172.05 | $166.68 | 88.80K |
| 2026-09-29 | $169.98 | -2.52% | $174.11 | $174.79 | $166.99 | 78.70K |
| 2026-09-28 | $174.37 | +1.33% | $172.07 | $176.63 | $171.50 | 112.60K |
| 2026-09-25 | $172.08 | -2.43% | $178.00 | $178.00 | $171.91 | 91.40K |
| 2026-09-24 | $176.37 | +2.11% | $171.90 | $177.27 | $171.90 | 84.10K |
| 2026-09-23 | $172.73 | +0.92% | $174.25 | $174.25 | $169.78 | 51.50K |
| 2026-09-22 | $171.16 | -1.71% | $172.95 | $177.50 | $171.09 | 103.20K |
| 2026-09-21 | $174.13 | +5.87% | $167.66 | $176.02 | $165.88 | 144.50K |
| 2026-09-18 | $164.48 | -0.14% | $166.50 | $166.50 | $163.69 | 95.50K |
| 2026-09-17 | $164.71 | +0.52% | $165.09 | $167.50 | $164.61 | 60.30K |
| 2026-09-16 | $163.86 | +1.27% | $162.90 | $164.50 | $161.67 | 62.30K |
| 2026-09-15 | $161.81 | -2.13% | $165.26 | $165.44 | $161.53 | 64.40K |
| 2026-09-14 | $165.34 | -0.10% | $164.61 | $166.18 | $162.29 | 53.40K |
| 2026-09-11 | $165.50 | +1.70% | $163.91 | $167.02 | $163.91 | 56.80K |
| 2026-09-10 | $162.73 | +0.18% | $162.43 | $164.43 | $162.21 | 44.60K |
| 2026-09-09 | $162.43 | +0.25% | $164.20 | $164.20 | $160.63 | 52.00K |
| 2026-09-08 | $162.02 | -1.53% | $165.02 | $165.35 | $161.40 | 52.20K |
| 2026-09-04 | $164.54 | +0.67% | $165.00 | $166.50 | $161.98 | 79.10K |
| 2026-09-03 | $163.44 | -3.29% | $171.26 | $173.61 | $162.58 | 54.40K |
| 2026-09-02 | $169.00 | -1.67% | $170.02 | $172.07 | $168.53 | 60.70K |
| 2026-09-01 | $171.87 | -1.79% | $174.25 | $174.50 | $168.45 | 149.70K |
| 2026-08-31 | $175.01 | +0.09% | $173.30 | $176.00 | $166.33 | 215.40K |
| 2026-08-28 | $174.85 | +2.46% | $170.34 | $176.19 | $165.64 | 205.00K |
| 2026-08-27 | $170.66 | +0.18% | $170.53 | $172.00 | $165.88 | 79.70K |
| 2026-08-26 | $170.35 | -0.39% | $170.95 | $171.50 | $168.41 | 159.70K |
| 2026-08-25 | $171.02 | +8.65% | $158.00 | $171.50 | $158.00 | 182.70K |
| 2026-08-24 | $157.41 | -7.76% | $169.69 | $169.99 | $156.05 | 165.10K |
| 2026-08-21 | $170.66 | +4.26% | $165.98 | $171.00 | $160.53 | 204.70K |
| 2026-08-20 | $163.69 | +2.85% | $160.43 | $169.70 | $153.55 | 263.70K |
| 2026-08-19 | $159.15 | -1.03% | $157.80 | $161.40 | $156.21 | 278.80K |
| 2026-08-18 | $160.80 | +6.87% | $147.23 | $160.82 | $147.23 | 197.40K |
| 2026-08-17 | $150.47 | +2.74% | $144.02 | $152.01 | $144.02 | 108.70K |
| 2026-08-14 | $146.45 | -0.09% | $146.05 | $148.34 | $146.05 | 55.00K |
| 2026-08-13 | $146.58 | -3.14% | $149.89 | $150.60 | $146.00 | 72.30K |
| 2026-08-12 | $151.33 | +0.22% | $152.03 | $153.50 | $150.00 | 72.40K |
| 2026-08-11 | $151.00 | +0.67% | $152.49 | $153.44 | $150.44 | 69.90K |
| 2026-08-10 | $150.00 | +0.68% | $149.34 | $152.40 | $148.58 | 75.10K |
| 2026-08-07 | $148.98 | +1.02% | $149.45 | $150.09 | $147.38 | 45.40K |
| 2026-08-06 | $147.48 | -1.35% | $149.87 | $153.29 | $147.47 | 71.40K |
| 2026-08-05 | $149.50 | -3.24% | $154.74 | $154.76 | $149.02 | 70.80K |
| 2026-08-04 | $154.50 | +1.14% | $154.35 | $156.16 | $152.99 | 56.10K |
| 2026-08-03 | $152.76 | +0.98% | $151.63 | $154.45 | $150.05 | 43.90K |
| 2026-07-31 | $151.27 | -2.49% | $156.51 | $157.41 | $150.66 | 104.00K |
| 2026-07-30 | $155.13 | +4.65% | $149.52 | $155.49 | $149.52 | 81.20K |
| 2026-07-29 | $148.24 | -4.13% | $152.21 | $153.75 | $147.80 | 83.60K |
| 2026-07-28 | $154.63 | -1.01% | $154.95 | $160.00 | $153.00 | 114.40K |
| 2026-07-27 | $156.21 | +3.44% | $152.73 | $157.24 | $150.50 | 96.50K |
| 2026-07-24 | $151.02 | -2.24% | $155.80 | $157.00 | $149.60 | 79.60K |
| 2026-07-23 | $154.48 | -2.26% | $156.24 | $160.05 | $153.00 | 117.60K |
| 2026-07-22 | $158.06 | -1.24% | $160.63 | $162.09 | $157.86 | 62.80K |
| 2026-07-21 | $160.04 | +1.60% | $156.94 | $161.05 | $156.34 | 167.30K |
| 2026-07-20 | $157.52 | +3.16% | $152.49 | $157.99 | $147.45 | 126.60K |
| 2026-07-17 | $152.69 | +2.02% | $147.81 | $153.90 | $147.81 | 107.10K |
| 2026-07-16 | $149.67 | -5.08% | $156.74 | $158.49 | $148.00 | 122.40K |
| 2026-07-15 | $157.68 | +5.89% | $149.30 | $159.20 | $145.70 | 212.30K |
| 2026-07-14 | $148.91 | -7.41% | $160.00 | $163.51 | $140.01 | 211.90K |
| 2026-07-13 | $160.82 | -3.17% | $162.90 | $172.24 | $149.45 | 221.80K |
| 2026-07-10 | $166.09 | +3.42% | $161.52 | $166.69 | $155.99 | 151.80K |
| 2026-07-09 | $160.59 | +1.12% | $157.03 | $161.63 | $152.87 | 177.90K |
| 2026-07-08 | $158.81 | +3.76% | $150.69 | $161.55 | $148.84 | 306.30K |
| 2026-07-07 | $153.05 | +1.86% | $151.53 | $155.00 | $135.52 | 400.90K |
| 2026-07-06 | $150.25 | -7.38% | $160.02 | $167.50 | $149.15 | 194.70K |
| 2026-07-02 | $162.21 | +3.25% | $157.70 | $167.60 | $156.64 | 308.60K |
| 2026-07-01 | $157.11 | +20.42% | $132.59 | $157.79 | $131.65 | 349.00K |
| 2026-06-30 | $130.47 | +0.62% | $126.10 | $131.30 | $126.10 | 88.00K |
| 2026-06-29 | $129.67 | +0.66% | $131.44 | $133.00 | $128.32 | 123.60K |
| 2026-06-26 | $128.82 | -0.19% | $128.01 | $130.22 | $126.33 | 143.80K |
| 2026-06-25 | $129.06 | -4.72% | $137.70 | $137.79 | $128.97 | 113.60K |
| 2026-06-24 | $135.45 | -2.69% | $138.07 | $140.08 | $132.41 | 157.90K |
| 2026-06-23 | $139.20 | -2.13% | $141.27 | $145.35 | $139.10 | 131.70K |
| 2026-06-22 | $142.23 | -1.02% | $141.54 | $145.20 | $138.52 | 190.70K |
| 2026-06-18 | $143.70 | +7.09% | $135.00 | $145.00 | $135.00 | 314.60K |
| 2026-06-17 | $134.18 | -1.08% | $135.55 | $136.70 | $133.38 | 147.50K |
| 2026-06-16 | $135.65 | -2.34% | $138.90 | $141.97 | $134.01 | 382.80K |
| 2026-06-15 | $138.90 | +0.51% | $137.74 | $140.00 | $133.00 | 314.40K |
| 2026-06-12 | $138.20 | -1.56% | $138.63 | $141.01 | $136.79 | 101.30K |
| 2026-06-11 | $140.38 | +0.99% | $139.87 | $141.25 | $135.16 | 196.70K |
| 2026-06-10 | $139.01 | -2.01% | $140.04 | $143.63 | $138.99 | 176.00K |
| 2026-06-09 | $141.86 | -0.11% | $143.01 | $145.52 | $134.71 | 180.80K |
| 2026-06-08 | $142.01 | -4.38% | $150.06 | $150.53 | $141.70 | 145.80K |
| 2026-06-05 | $148.51 | -6.73% | $157.86 | $157.86 | $142.00 | 261.10K |
| 2026-06-04 | $159.22 | +0.42% | $153.59 | $160.21 | $146.00 | 461.10K |
| 2026-06-03 | $158.56 | +0.46% | $155.71 | $160.71 | $147.35 | 273.70K |
| 2026-06-02 | $157.84 | +4.90% | $155.00 | $160.00 | $148.68 | 397.00K |
| 2026-06-01 | $150.47 | +5.36% | $142.82 | $152.74 | $142.82 | 208.20K |
| 2026-05-29 | $142.82 | -0.87% | $144.58 | $145.82 | $142.18 | 105.10K |
| 2026-05-28 | $144.07 | +1.38% | $140.82 | $144.83 | $139.85 | 99.20K |
| 2026-05-27 | $142.11 | +1.87% | $138.23 | $142.93 | $138.23 | 116.80K |
| 2026-05-26 | $139.50 | -3.23% | $144.30 | $147.57 | $138.31 | 150.80K |
| 2026-05-22 | $144.15 | -1.99% | $147.20 | $149.04 | $142.92 | 132.00K |