Freedom Holding Corp. (FRHC)
NASDAQ: FRHC
· Real-Time Price · USD
169.46
-2.92 (-1.69%)
At close: Sep 05, 2025, 3:59 PM
169.50
0.02%
After-hours: Sep 05, 2025, 05:03 PM EDT
FRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.06 | 173.98 | 165.12 | 169.46 | 169.46 | -1.69% | 87,705 |
| Sep 4, 2025 | 173.12 | 175.09 | 171.27 | 172.38 | 172.38 | -0.18% | 53,200 |
| Sep 3, 2025 | 177.03 | 181.88 | 169.65 | 172.69 | 172.69 | -0.91% | 148,800 |
| Sep 2, 2025 | 167.50 | 174.55 | 164.12 | 174.27 | 174.27 | 1.96% | 126,009 |
| Aug 29, 2025 | 175.21 | 175.99 | 170.63 | 170.92 | 170.92 | -2.55% | 91,100 |
| Aug 28, 2025 | 174.28 | 176.33 | 173.80 | 175.40 | 175.40 | 0.83% | 95,122 |
| Aug 27, 2025 | 173.91 | 177.00 | 173.17 | 173.95 | 173.95 | -0.31% | 94,400 |
| Aug 26, 2025 | 171.85 | 175.79 | 170.10 | 174.49 | 174.49 | 1.68% | 101,700 |
| Aug 25, 2025 | 174.00 | 175.44 | 170.99 | 171.60 | 171.60 | -1.41% | 85,108 |
| Aug 22, 2025 | 174.37 | 178.35 | 171.17 | 174.05 | 174.05 | -0.51% | 104,548 |
| Aug 21, 2025 | 173.31 | 178.06 | 171.58 | 174.95 | 174.95 | 0.82% | 82,143 |
| Aug 20, 2025 | 168.86 | 174.33 | 164.02 | 173.53 | 173.53 | 2.54% | 130,100 |
| Aug 19, 2025 | 172.17 | 173.82 | 167.70 | 169.23 | 169.23 | -2.10% | 94,300 |
| Aug 18, 2025 | 172.40 | 176.45 | 171.50 | 172.86 | 172.86 | 0.56% | 141,446 |
| Aug 15, 2025 | 173.96 | 174.99 | 171.06 | 171.89 | 171.89 | -0.56% | 55,100 |
| Aug 14, 2025 | 172.16 | 175.50 | 171.06 | 172.86 | 172.86 | -0.74% | 61,736 |
| Aug 13, 2025 | 181.00 | 182.00 | 174.14 | 174.15 | 174.15 | -3.61% | 99,337 |
| Aug 12, 2025 | 175.30 | 182.00 | 174.50 | 180.67 | 180.67 | 3.24% | 109,100 |
| Aug 11, 2025 | 180.90 | 181.15 | 172.58 | 175.00 | 175.00 | -1.85% | 226,503 |
| Aug 8, 2025 | 187.31 | 187.48 | 176.87 | 178.29 | 178.29 | -4.12% | 130,400 |