Skip to main content
Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
128.82
-0.24 (-0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
126.32
-2.50 (-1.94%)
After-hours: Jun 26, 2026, 5:49 PM EDT

Freedom Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.01130.22126.34128.82128.82-0.19%143,800
Jun 25, 2026137.70137.79128.97129.06129.06-4.72%113,598
Jun 24, 2026138.07140.08132.42135.45135.45-2.69%157,903
Jun 23, 2026141.27145.35139.10139.20139.20-2.13%131,741
Jun 22, 2026141.54145.20138.52142.23142.23-1.02%190,676
Jun 18, 2026135.00145.00135.00143.70143.707.09%314,604
Jun 17, 2026135.55136.70133.38134.18134.18-1.08%147,510
Jun 16, 2026138.90141.97134.01135.65135.65-2.34%382,831
Jun 15, 2026137.74140.00133.00138.90138.900.51%314,375
Jun 12, 2026138.63141.01136.79138.20138.20-1.56%101,303
Jun 11, 2026139.87141.25135.16140.39140.390.99%196,723
Jun 10, 2026140.04143.64139.00139.01139.01-2.01%175,970
Jun 9, 2026143.01145.52134.71141.86141.86-0.11%180,809
Jun 8, 2026150.06150.53141.70142.01142.01-4.38%145,857
Jun 5, 2026157.86157.86142.00148.51148.51-6.73%261,078
Jun 4, 2026153.59160.21146.00159.22159.220.42%461,112
Jun 3, 2026155.71160.71147.35158.56158.560.46%273,928
Jun 2, 2026155.00160.00148.68157.84157.844.90%396,965
Jun 1, 2026142.82152.74142.82150.47150.475.36%208,235
May 29, 2026144.58145.82142.18142.82142.82-0.87%105,116
May 28, 2026140.82144.83139.85144.07144.071.38%99,224
May 27, 2026138.23142.93138.23142.11142.111.87%116,824
May 26, 2026144.30147.57138.31139.50139.50-3.23%150,814
May 22, 2026147.20149.05142.92144.15144.15-1.99%132,045
May 21, 2026147.01150.50146.11147.07147.07-0.21%99,198
May 20, 2026148.61150.54143.25147.38147.380.74%130,485
May 19, 2026145.86146.87141.58146.30146.300.72%141,094
May 18, 2026139.33145.81139.33145.26145.263.74%101,109
May 15, 2026141.00142.10139.52140.02140.02-1.14%46,586
May 14, 2026141.90142.30139.34141.63141.63-0.18%47,096
May 13, 2026140.97142.88138.86141.89141.890.74%106,541
May 12, 2026141.76143.37137.83140.85140.85-0.64%97,180
May 11, 2026139.93142.84137.90141.76141.761.39%65,619
May 8, 2026140.60140.60136.62139.81139.810.56%59,776
May 7, 2026141.13144.76139.03139.03139.03-1.47%55,758
May 6, 2026139.00141.74136.48141.11141.112.25%46,500
May 5, 2026140.83140.83137.00138.00138.00-1.88%50,361
May 4, 2026140.01144.60140.00140.64140.644.09%106,601
May 1, 2026151.55151.55134.70135.11135.11-9.82%82,525
Apr 30, 2026148.30150.99147.89149.83149.831.51%60,971
Apr 29, 2026150.00150.42146.00147.60147.60-1.60%59,367
Apr 28, 2026152.07152.07148.50150.00150.00-1.32%24,641
Apr 27, 2026147.61153.95147.61152.00152.002.63%59,541
Apr 24, 2026145.50148.80145.18148.11148.111.86%54,270
Apr 23, 2026154.41154.41145.41145.41145.41-5.72%79,780
Apr 22, 2026156.35158.35153.89154.23154.23-0.77%119,011
Apr 21, 2026161.50162.05155.40155.42155.42-3.47%102,474
Apr 20, 2026162.00163.00159.05161.01161.010.09%61,287
Apr 17, 2026165.00165.00160.10160.87160.87-1.10%101,523
Apr 16, 2026161.99163.00159.86162.66162.660.97%87,578
Apr 15, 2026156.70161.34153.27161.10161.102.81%117,221
Apr 14, 2026150.57157.11150.57156.70156.704.09%98,178
Apr 13, 2026150.72152.87145.00150.54150.54-0.20%194,814
Apr 10, 2026151.55153.01148.33150.84150.84-0.21%141,876
Apr 9, 2026155.86157.98150.81151.15151.15-3.89%223,438
Apr 8, 2026155.15157.78152.67157.27157.272.51%76,867
Apr 7, 2026154.11154.50150.58153.42153.42-0.21%129,892
Apr 6, 2026151.83155.41151.47153.75153.751.39%77,231
Apr 2, 2026145.42152.00145.10151.64151.642.57%96,462
Apr 1, 2026146.00152.51145.50147.84147.842.04%136,685
Mar 31, 2026142.42145.24140.71144.88144.882.92%161,224
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