Freedom Holding Corp. (FRHC)
NASDAQ: FRHC · Real-Time Price · USD
150.00
-2.00 (-1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.07 | 152.07 | 148.50 | 150.00 | 150.00 | -1.32% | 24,641 |
| Apr 27, 2026 | 147.61 | 153.95 | 147.61 | 152.00 | 152.00 | 2.63% | 59,541 |
| Apr 24, 2026 | 145.50 | 148.80 | 145.18 | 148.11 | 148.11 | 1.86% | 54,270 |
| Apr 23, 2026 | 154.41 | 154.41 | 145.41 | 145.41 | 145.41 | -5.72% | 79,780 |
| Apr 22, 2026 | 156.35 | 158.35 | 153.89 | 154.23 | 154.23 | -0.77% | 119,011 |
| Apr 21, 2026 | 161.50 | 162.05 | 155.40 | 155.42 | 155.42 | -3.47% | 102,474 |
| Apr 20, 2026 | 162.00 | 163.00 | 159.05 | 161.01 | 161.01 | 0.09% | 61,287 |
| Apr 17, 2026 | 165.00 | 165.00 | 160.10 | 160.87 | 160.87 | -1.10% | 101,523 |
| Apr 16, 2026 | 161.99 | 163.00 | 159.86 | 162.66 | 162.66 | 0.97% | 87,578 |
| Apr 15, 2026 | 156.70 | 161.34 | 153.27 | 161.10 | 161.10 | 2.81% | 117,221 |
| Apr 14, 2026 | 150.57 | 157.11 | 150.57 | 156.70 | 156.70 | 4.09% | 98,178 |
| Apr 13, 2026 | 150.72 | 152.87 | 145.00 | 150.54 | 150.54 | -0.20% | 194,814 |
| Apr 10, 2026 | 151.55 | 153.01 | 148.33 | 150.84 | 150.84 | -0.21% | 141,876 |
| Apr 9, 2026 | 155.86 | 157.98 | 150.81 | 151.15 | 151.15 | -3.89% | 223,438 |
| Apr 8, 2026 | 155.15 | 157.78 | 152.67 | 157.27 | 157.27 | 2.51% | 76,867 |
| Apr 7, 2026 | 154.11 | 154.50 | 150.58 | 153.42 | 153.42 | -0.21% | 129,892 |
| Apr 6, 2026 | 151.83 | 155.41 | 151.47 | 153.75 | 153.75 | 1.39% | 77,231 |
| Apr 2, 2026 | 145.42 | 152.00 | 145.10 | 151.64 | 151.64 | 2.57% | 96,462 |
| Apr 1, 2026 | 146.00 | 152.51 | 145.50 | 147.84 | 147.84 | 2.04% | 136,685 |
| Mar 31, 2026 | 142.42 | 145.24 | 140.71 | 144.88 | 144.88 | 2.92% | 161,224 |
| Mar 30, 2026 | 142.00 | 142.44 | 138.57 | 140.77 | 140.77 | -0.30% | 111,980 |
| Mar 27, 2026 | 143.21 | 144.21 | 140.86 | 141.19 | 141.19 | -1.39% | 75,927 |
| Mar 26, 2026 | 146.00 | 149.40 | 141.18 | 143.18 | 143.18 | -1.82% | 153,933 |
| Mar 25, 2026 | 145.00 | 149.00 | 142.95 | 145.84 | 145.84 | 2.13% | 152,644 |
| Mar 24, 2026 | 139.09 | 144.69 | 139.09 | 142.80 | 142.80 | 1.30% | 76,636 |
| Mar 23, 2026 | 139.20 | 142.17 | 139.20 | 140.97 | 140.97 | 1.59% | 82,767 |
| Mar 20, 2026 | 138.28 | 139.28 | 135.49 | 138.76 | 138.76 | 0.35% | 164,473 |
| Mar 19, 2026 | 137.76 | 139.83 | 135.53 | 138.28 | 138.28 | 0.06% | 78,219 |
| Mar 18, 2026 | 135.78 | 139.27 | 135.78 | 138.20 | 138.20 | 1.31% | 68,644 |
| Mar 17, 2026 | 136.32 | 139.99 | 135.50 | 136.41 | 136.41 | 0.13% | 87,678 |
| Mar 16, 2026 | 132.92 | 137.28 | 132.92 | 136.23 | 136.23 | 3.21% | 77,600 |
| Mar 13, 2026 | 135.00 | 138.43 | 131.53 | 131.99 | 131.99 | -1.40% | 84,706 |
| Mar 12, 2026 | 137.51 | 137.96 | 132.76 | 133.86 | 133.86 | -2.60% | 73,036 |
| Mar 11, 2026 | 133.71 | 137.61 | 132.85 | 137.44 | 137.44 | 3.49% | 71,164 |
| Mar 10, 2026 | 132.62 | 134.36 | 130.00 | 132.80 | 132.80 | 0.45% | 59,037 |
| Mar 9, 2026 | 130.22 | 133.00 | 129.46 | 132.20 | 132.20 | 0.52% | 71,071 |
| Mar 6, 2026 | 129.84 | 133.49 | 127.30 | 131.52 | 131.52 | 0.66% | 81,525 |
| Mar 5, 2026 | 130.00 | 131.25 | 124.50 | 130.66 | 130.66 | -0.09% | 260,850 |
| Mar 4, 2026 | 128.99 | 131.88 | 128.48 | 130.78 | 130.78 | 2.87% | 63,006 |
| Mar 3, 2026 | 122.72 | 128.59 | 121.50 | 127.13 | 127.13 | 1.42% | 114,636 |
| Mar 2, 2026 | 118.38 | 125.99 | 118.26 | 125.35 | 125.35 | 4.31% | 108,993 |
| Feb 27, 2026 | 118.35 | 120.62 | 115.71 | 120.17 | 120.17 | 0.57% | 160,000 |
| Feb 26, 2026 | 120.32 | 120.32 | 117.10 | 119.49 | 119.49 | 0.02% | 55,739 |
| Feb 25, 2026 | 119.33 | 121.00 | 117.71 | 119.47 | 119.47 | 0.81% | 108,545 |
| Feb 24, 2026 | 117.00 | 121.36 | 116.97 | 118.51 | 118.51 | 0.64% | 112,546 |
| Feb 23, 2026 | 118.26 | 118.40 | 111.79 | 117.76 | 117.76 | -1.58% | 258,977 |
| Feb 20, 2026 | 111.86 | 120.46 | 111.86 | 119.65 | 119.65 | 6.80% | 147,195 |
| Feb 19, 2026 | 111.25 | 112.22 | 107.98 | 112.03 | 112.03 | -0.38% | 124,078 |
| Feb 18, 2026 | 112.81 | 114.35 | 111.04 | 112.46 | 112.46 | 0.12% | 107,965 |
| Feb 17, 2026 | 117.00 | 117.00 | 111.57 | 112.32 | 112.32 | -3.51% | 126,030 |
| Feb 13, 2026 | 118.71 | 120.00 | 116.16 | 116.40 | 116.40 | -0.74% | 106,632 |
| Feb 12, 2026 | 119.39 | 120.05 | 115.66 | 117.27 | 117.27 | -1.41% | 75,295 |
| Feb 11, 2026 | 125.29 | 125.50 | 118.69 | 118.95 | 118.95 | -4.35% | 92,063 |
| Feb 10, 2026 | 123.44 | 126.89 | 123.03 | 124.36 | 124.36 | 1.80% | 87,987 |
| Feb 9, 2026 | 121.90 | 122.88 | 119.07 | 122.16 | 122.16 | -0.49% | 89,148 |
| Feb 6, 2026 | 117.00 | 124.76 | 117.00 | 122.76 | 122.76 | 6.25% | 152,896 |
| Feb 5, 2026 | 117.14 | 117.50 | 113.42 | 115.54 | 115.54 | -1.36% | 123,911 |
| Feb 4, 2026 | 120.64 | 120.70 | 112.50 | 117.13 | 117.13 | -2.93% | 183,635 |
| Feb 3, 2026 | 122.81 | 122.81 | 112.50 | 120.66 | 120.66 | -1.68% | 244,232 |
| Feb 2, 2026 | 123.05 | 124.60 | 121.63 | 122.72 | 122.72 | -0.79% | 68,947 |
| Jan 30, 2026 | 124.22 | 125.51 | 122.00 | 123.70 | 123.70 | -1.59% | 83,209 |
| Jan 29, 2026 | 127.15 | 127.82 | 123.53 | 125.70 | 125.70 | -1.62% | 67,021 |
| Jan 28, 2026 | 128.73 | 128.73 | 125.72 | 127.77 | 127.77 | 0.46% | 61,140 |
| Jan 27, 2026 | 129.80 | 130.12 | 126.13 | 127.19 | 127.19 | -1.26% | 65,695 |
| Jan 26, 2026 | 127.62 | 131.68 | 126.78 | 128.81 | 128.81 | 1.43% | 64,500 |
| Jan 23, 2026 | 126.27 | 127.46 | 122.94 | 127.00 | 127.00 | 0.06% | 120,735 |
| Jan 22, 2026 | 124.88 | 128.08 | 124.88 | 126.93 | 126.93 | 1.96% | 50,953 |
| Jan 21, 2026 | 122.79 | 128.10 | 122.79 | 124.49 | 124.49 | 1.57% | 99,735 |
| Jan 20, 2026 | 124.60 | 124.60 | 117.15 | 122.57 | 122.57 | -2.72% | 148,491 |
| Jan 16, 2026 | 125.23 | 126.36 | 122.20 | 126.00 | 126.00 | -0.07% | 135,233 |
| Jan 15, 2026 | 127.93 | 128.97 | 125.16 | 126.09 | 126.09 | -1.31% | 88,794 |
| Jan 14, 2026 | 130.70 | 133.34 | 125.70 | 127.77 | 127.77 | -1.69% | 142,120 |
| Jan 13, 2026 | 133.35 | 133.35 | 127.37 | 129.96 | 129.96 | -1.81% | 82,245 |
| Jan 12, 2026 | 131.00 | 134.40 | 131.00 | 132.35 | 132.35 | 1.03% | 75,135 |
| Jan 9, 2026 | 135.87 | 138.63 | 131.00 | 131.00 | 131.00 | -3.61% | 84,496 |
| Jan 8, 2026 | 134.24 | 138.24 | 133.32 | 135.91 | 135.91 | 2.26% | 107,831 |
| Jan 7, 2026 | 133.65 | 136.64 | 131.00 | 132.91 | 132.91 | -0.30% | 210,683 |
| Jan 6, 2026 | 129.63 | 136.28 | 129.16 | 133.31 | 133.31 | 2.35% | 357,694 |
| Jan 5, 2026 | 124.80 | 130.25 | 123.69 | 130.25 | 130.25 | 4.85% | 129,495 |
| Jan 2, 2026 | 122.00 | 125.40 | 120.62 | 124.23 | 124.23 | 2.10% | 79,096 |
| Dec 31, 2025 | 124.67 | 126.45 | 120.22 | 121.68 | 121.68 | -3.22% | 65,016 |
| Dec 30, 2025 | 125.55 | 129.18 | 123.88 | 125.73 | 125.73 | 0.61% | 134,545 |
| Dec 29, 2025 | 130.50 | 131.97 | 124.00 | 124.97 | 124.97 | -4.84% | 231,481 |
| Dec 26, 2025 | 131.61 | 133.00 | 130.21 | 131.33 | 131.33 | -0.58% | 61,149 |
| Dec 24, 2025 | 132.61 | 133.49 | 131.29 | 132.10 | 132.10 | -0.83% | 49,883 |
| Dec 23, 2025 | 135.25 | 135.34 | 131.24 | 133.21 | 133.21 | -1.42% | 81,495 |
| Dec 22, 2025 | 135.80 | 137.10 | 132.10 | 135.13 | 135.13 | -0.84% | 86,920 |
| Dec 19, 2025 | 134.37 | 137.09 | 132.12 | 136.28 | 136.28 | 1.70% | 103,231 |
| Dec 18, 2025 | 133.28 | 135.26 | 132.22 | 134.00 | 134.00 | 0.54% | 48,649 |
| Dec 17, 2025 | 132.65 | 135.82 | 131.06 | 133.28 | 133.28 | 0.61% | 43,521 |
| Dec 16, 2025 | 131.41 | 133.87 | 130.00 | 132.47 | 132.47 | 0.45% | 79,382 |
| Dec 15, 2025 | 137.04 | 138.50 | 131.77 | 131.88 | 131.88 | -3.58% | 84,213 |
| Dec 12, 2025 | 135.33 | 137.79 | 133.32 | 136.77 | 136.77 | 0.88% | 112,214 |
| Dec 11, 2025 | 133.98 | 136.00 | 133.56 | 135.58 | 135.58 | 1.13% | 56,117 |
| Dec 10, 2025 | 132.73 | 134.92 | 131.79 | 134.07 | 134.07 | 1.03% | 47,190 |
| Dec 9, 2025 | 131.40 | 133.81 | 131.02 | 132.70 | 132.70 | 0.55% | 55,763 |
| Dec 8, 2025 | 132.90 | 136.16 | 130.91 | 131.98 | 131.98 | -0.51% | 88,301 |
| Dec 5, 2025 | 136.74 | 137.22 | 131.94 | 132.66 | 132.66 | -3.06% | 69,513 |
| Dec 4, 2025 | 134.35 | 138.27 | 133.29 | 136.85 | 136.85 | 2.01% | 55,672 |
| Dec 3, 2025 | 132.43 | 135.00 | 131.00 | 134.16 | 134.16 | 0.98% | 38,754 |