Skip to main content
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
132.20
+0.68 (0.52%)
At close: Mar 9, 2026, 4:00 PM EDT
132.20
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026130.22132.81129.46132.68-0.88%56,688
Mar 6, 2026129.84133.49127.30131.52131.520.66%81,495
Mar 5, 2026130.00131.25124.50130.66130.66-0.09%260,804
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%108,940
Feb 27, 2026118.35120.62115.71120.17120.170.57%159,941
Feb 26, 2026120.32120.32117.10119.49119.490.02%55,717
Feb 25, 2026119.33121.00117.71119.47119.470.81%108,545
Feb 24, 2026117.00121.36116.97118.51118.510.64%112,045
Feb 23, 2026118.26118.40111.79117.76117.76-1.58%258,976
Feb 20, 2026111.86120.46111.86119.65119.656.80%147,192
Feb 19, 2026111.25112.22107.98112.03112.03-0.38%123,046
Feb 18, 2026112.81114.35111.04112.46112.460.12%107,725
Feb 17, 2026117.00117.00111.57112.32112.32-3.51%125,799
Feb 13, 2026118.71120.00116.16116.40116.40-0.74%105,956
Feb 12, 2026119.39120.05115.66117.27117.27-1.41%75,294
Feb 11, 2026125.29125.50118.69118.95118.95-4.35%77,780
Feb 10, 2026123.44126.89123.03124.36124.361.80%87,915
Feb 9, 2026121.90122.88119.07122.16122.16-0.49%89,148
Feb 6, 2026117.00124.76117.00122.76122.766.25%152,096
Feb 5, 2026117.14117.50113.42115.54115.54-1.36%123,911
Feb 4, 2026120.64120.70112.50117.13117.13-2.93%183,528
Feb 3, 2026122.81122.81112.50120.66120.66-1.68%243,484
Feb 2, 2026123.05124.60121.63122.72122.72-0.79%68,671
Jan 30, 2026124.22125.51122.00123.70123.70-1.59%82,607
Jan 29, 2026127.15127.82123.53125.70125.70-1.62%67,021
Jan 28, 2026128.73128.73125.72127.77127.770.46%61,128
Jan 27, 2026129.80130.12126.13127.19127.19-1.26%65,686
Jan 26, 2026127.62131.68126.78128.81128.811.43%64,000
Jan 23, 2026126.27127.46122.94127.00127.000.06%120,317
Jan 22, 2026124.88128.08124.88126.93126.931.96%50,953
Jan 21, 2026122.79128.10122.79124.49124.491.57%99,735
Jan 20, 2026124.60124.60117.15122.57122.57-2.72%148,491
Jan 16, 2026125.23126.36122.20126.00126.00-0.07%135,233
Jan 15, 2026127.93128.97125.16126.09126.09-1.31%88,794
Jan 14, 2026130.70133.34125.70127.77127.77-1.69%142,120
Jan 13, 2026133.35133.35127.37129.96129.96-1.81%82,245
Jan 12, 2026131.00134.40131.00132.35132.351.03%75,135
Jan 9, 2026135.87138.63131.00131.00131.00-3.61%84,496
Jan 8, 2026134.24138.24133.32135.91135.912.26%107,831
Jan 7, 2026133.65136.64131.00132.91132.91-0.30%210,683
Jan 6, 2026129.63136.28129.16133.31133.312.35%357,694
Jan 5, 2026124.80130.25123.69130.25130.254.85%129,495
Jan 2, 2026122.00125.40120.62124.23124.232.10%79,096
Dec 31, 2025124.67126.45120.22121.68121.68-3.22%65,016
Dec 30, 2025125.55129.18123.88125.73125.730.61%134,545
Dec 29, 2025130.50131.97124.00124.97124.97-4.84%231,481
Dec 26, 2025131.61133.00130.21131.33131.33-0.58%61,149
Dec 24, 2025132.61133.49131.29132.10132.10-0.83%49,883
Dec 23, 2025135.25135.34131.24133.21133.21-1.42%81,495
Dec 22, 2025135.80137.10132.10135.13135.13-0.84%86,920
Dec 19, 2025134.37137.09132.12136.28136.281.70%103,231
Dec 18, 2025133.28135.26132.22134.00134.000.54%48,649
Dec 17, 2025132.65135.82131.06133.28133.280.61%43,521
Dec 16, 2025131.41133.87130.00132.47132.470.45%79,382
Dec 15, 2025137.04138.50131.77131.88131.88-3.58%84,213
Dec 12, 2025135.33137.79133.32136.77136.770.88%112,214
Dec 11, 2025133.98136.00133.56135.58135.581.13%56,117
Dec 10, 2025132.73134.92131.79134.07134.071.03%47,190
Dec 9, 2025131.40133.81131.02132.70132.700.55%55,763
Dec 8, 2025132.90136.16130.91131.98131.98-0.51%88,301
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%38,754
Dec 2, 2025133.31135.00132.42132.86132.86-0.60%74,764
Dec 1, 2025131.41134.52130.14133.66133.661.33%127,877
Nov 28, 2025131.59133.57131.55131.90131.90-0.32%30,745
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