Skip to main content
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
132.66
-4.19 (-3.06%)
At close: Dec 5, 2025, 4:00 PM EST
133.69
+1.03 (0.78%)
After-hours: Dec 5, 2025, 4:45 PM EST

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%38,744
Dec 2, 2025133.31135.00132.42132.86132.86-0.60%72,904
Dec 1, 2025131.41134.52130.14133.66133.661.33%127,862
Nov 28, 2025131.59133.57131.55131.90131.90-0.32%30,535
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
Oct 13, 2025168.00170.47166.41169.77169.773.95%89,278
Oct 10, 2025171.02173.00163.02163.32163.32-4.40%194,290
Oct 9, 2025170.10174.36169.81170.83170.830.91%202,238
Oct 8, 2025170.15170.67165.50169.29169.29-0.48%161,567
Oct 7, 2025168.08170.36164.06170.11170.111.15%171,250
Oct 6, 2025171.07172.15168.00168.18168.18-1.54%67,369
Oct 3, 2025172.06173.00168.22170.81170.81-1.08%146,730
Oct 2, 2025169.11174.72165.67172.67172.673.82%177,934
Oct 1, 2025169.82172.57166.06166.31166.31-3.38%105,629
Sep 30, 2025176.10177.15170.45172.13172.13-0.49%112,160
Sep 29, 2025175.00176.87171.30172.97172.97-0.34%134,974
Sep 26, 2025171.21174.49170.08173.56173.561.66%76,431
Sep 25, 2025167.56171.26167.56170.73170.730.41%66,055
Sep 24, 2025172.62176.41167.91170.04170.04-0.79%123,101
Sep 23, 2025167.77172.90167.77171.40171.402.36%108,562
Sep 22, 2025170.00171.86165.33167.45167.45-1.44%108,884
Sep 19, 2025167.52169.99165.00169.89169.892.08%109,671
Sep 18, 2025169.71172.59166.41166.43166.43-1.42%102,532
Sep 17, 2025166.00171.70165.90168.83168.831.72%115,969
Sep 16, 2025163.88167.81163.59165.97165.970.64%74,970
Sep 15, 2025164.90168.83163.80164.91164.910.13%101,073
Sep 12, 2025162.21165.40160.95164.69164.691.73%85,210
Sep 11, 2025165.67166.20160.07161.89161.89-2.28%111,209
Sep 10, 2025167.00168.75164.80165.67165.67-0.70%92,959
Sep 9, 2025163.90167.69163.90166.84166.843.49%96,666
Sep 8, 2025171.42171.42160.77161.21161.21-4.87%116,575
Sep 5, 2025173.06173.98165.12169.46169.46-1.69%87,715
Sep 4, 2025173.12175.09171.27172.38172.38-0.18%53,179
Sep 3, 2025177.03181.88169.65172.69172.69-0.91%148,773
Sep 2, 2025167.50174.55164.12174.27174.271.96%126,009
Aug 29, 2025175.21175.99170.63170.92170.92-2.55%91,081
Aug 28, 2025174.28176.33173.80175.40175.400.83%95,122
Aug 27, 2025173.91177.00173.17173.95173.95-0.31%94,362
Aug 26, 2025171.85175.79170.10174.49174.491.68%101,694
Aug 25, 2025174.00175.44170.99171.60171.60-1.41%85,108
Aug 22, 2025174.37178.35171.17174.05174.05-0.51%104,548
Aug 21, 2025173.31178.06171.58174.95174.950.82%82,143
Aug 20, 2025168.86174.33164.02173.53173.532.54%130,092
Aug 19, 2025172.17173.82167.70169.23169.23-2.10%94,298
Aug 18, 2025172.40176.45171.50172.86172.860.56%141,446
Aug 15, 2025173.96174.99171.06171.89171.89-0.56%55,078
Aug 14, 2025172.16175.50171.06172.86172.86-0.74%61,736
Aug 13, 2025181.00182.00174.14174.15174.15-3.61%99,337
Aug 12, 2025175.30182.00174.50180.67180.673.24%109,057
Aug 11, 2025180.90181.15172.58175.00175.00-1.85%226,503
Aug 8, 2025187.31187.48176.87178.29178.29-4.12%130,365
Aug 7, 2025190.41192.71185.00185.95185.95-2.20%120,624
Aug 6, 2025190.40194.01189.00190.14190.140.74%142,328
Aug 5, 2025188.59189.90185.00188.75188.750.40%99,259
Aug 4, 2025184.27191.98184.27188.00188.003.20%148,420
Aug 1, 2025181.50184.27177.65182.17182.17-1.96%154,904
Jul 31, 2025178.54186.23176.99185.82185.824.87%234,264
Jul 30, 2025180.00180.35174.62177.18177.18-1.13%101,909
Jul 29, 2025176.95180.76175.55179.21179.212.07%133,092
Jul 28, 2025173.89177.09171.33175.58175.581.65%122,595
Jul 25, 2025170.73172.89167.07172.73172.731.28%101,667
Jul 24, 2025171.40171.91168.69170.55170.550.71%98,128
Jul 23, 2025165.97171.12165.97169.34169.341.85%97,543
Jul 22, 2025175.00176.52165.00166.27166.27-5.98%201,017
Jul 21, 2025178.85182.68175.72176.84176.84-1.12%293,832
Jul 18, 2025173.73179.05172.00178.85178.854.33%264,109
Jul 17, 2025159.98172.98159.82171.42171.427.59%331,500