Freedom Holding Corp. (FRHC)
127.64
-9.92 (-7.21%)
At close: Apr 03, 2025, 3:59 PM
128.14
0.40%
After-hours: Apr 03, 2025, 04:20 PM EDT
Freedom Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 131.01 | 138.08 | 131.01 | 137.56 | 4.05 | 3.03% | 45,056 |
| Apr 1, 2025 | 130.61 | 134.65 | 130.61 | 133.51 | 1.34 | 1.01% | 46,300 |
| Mar 31, 2025 | 128.89 | 132.46 | 125.20 | 132.17 | 0.54 | 0.41% | 47,888 |
| Mar 28, 2025 | 137.49 | 138.57 | 130.48 | 131.63 | -6.42 | -4.65% | 62,042 |
| Mar 27, 2025 | 139.00 | 139.90 | 136.68 | 138.05 | -1.88 | -1.34% | 64,918 |
| Mar 26, 2025 | 141.39 | 143.62 | 139.00 | 139.93 | -1.46 | -1.03% | 39,700 |
| Mar 25, 2025 | 138.96 | 142.35 | 138.66 | 141.39 | 2.43 | 1.75% | 51,318 |
| Mar 24, 2025 | 136.07 | 139.78 | 136.07 | 138.96 | 4.91 | 3.66% | 79,200 |
| Mar 21, 2025 | 135.47 | 135.47 | 131.27 | 134.05 | -1.42 | -1.05% | 42,842 |
| Mar 20, 2025 | 135.01 | 138.28 | 132.87 | 135.47 | -1.23 | -0.90% | 88,514 |
| Mar 19, 2025 | 132.63 | 138.50 | 132.63 | 136.70 | 4.07 | 3.07% | 56,539 |
| Mar 18, 2025 | 132.22 | 132.92 | 130.59 | 132.63 | -0.12 | -0.09% | 72,600 |
| Mar 17, 2025 | 127.47 | 134.99 | 127.46 | 132.75 | 5.86 | 4.62% | 92,800 |
| Mar 14, 2025 | 124.87 | 129.71 | 124.00 | 126.89 | 4.73 | 3.87% | 89,800 |
| Mar 13, 2025 | 125.62 | 125.62 | 120.10 | 122.16 | -3.04 | -2.43% | 85,129 |
| Mar 12, 2025 | 131.11 | 131.85 | 125.00 | 125.20 | -1.87 | -1.47% | 63,600 |
| Mar 11, 2025 | 128.48 | 129.83 | 126.31 | 127.07 | -0.74 | -0.58% | 75,600 |
| Mar 10, 2025 | 131.31 | 132.46 | 126.32 | 127.81 | -7.29 | -5.40% | 108,833 |
| Mar 7, 2025 | 137.39 | 140.13 | 131.54 | 135.10 | -2.29 | -1.67% | 64,000 |
| Mar 6, 2025 | 140.89 | 142.20 | 136.35 | 137.39 | -6.52 | -4.53% | 74,916 |
| Mar 5, 2025 | 140.32 | 145.71 | 138.97 | 143.91 | 3.67 | 2.62% | 119,100 |
| Mar 4, 2025 | 144.01 | 145.00 | 135.10 | 140.24 | -5.62 | -3.85% | 108,200 |
| Mar 3, 2025 | 147.21 | 151.87 | 145.06 | 145.86 | -1.21 | -0.82% | 96,200 |
| Feb 28, 2025 | 143.42 | 147.66 | 143.22 | 147.07 | 2.33 | 1.61% | 107,509 |
| Feb 27, 2025 | 149.94 | 150.30 | 143.58 | 144.74 | -4.59 | -3.07% | 91,736 |
| Feb 26, 2025 | 145.63 | 149.96 | 144.49 | 149.33 | 3.92 | 2.70% | 99,342 |
| Feb 25, 2025 | 146.50 | 147.66 | 142.39 | 145.41 | -0.42 | -0.29% | 55,804 |
| Feb 24, 2025 | 148.40 | 149.00 | 143.51 | 145.83 | -0.28 | -0.19% | 78,728 |
| Feb 21, 2025 | 155.00 | 156.00 | 145.60 | 146.11 | -8.31 | -5.38% | 98,418 |
| Feb 20, 2025 | 156.52 | 157.60 | 152.12 | 154.42 | -2.12 | -1.35% | 80,700 |
| Feb 19, 2025 | 155.10 | 157.49 | 154.01 | 156.54 | -0.01 | -0.01% | 110,248 |
| Feb 18, 2025 | 157.83 | 159.81 | 154.55 | 156.55 | -0.49 | -0.31% | 134,900 |
| Feb 14, 2025 | 160.24 | 161.01 | 156.28 | 157.04 | -3.94 | -2.45% | 97,326 |
| Feb 13, 2025 | 155.10 | 160.99 | 155.05 | 160.98 | 6.70 | 4.34% | 110,917 |
| Feb 12, 2025 | 149.52 | 154.85 | 148.41 | 154.28 | 4.39 | 2.93% | 91,942 |
| Feb 11, 2025 | 158.72 | 160.79 | 149.12 | 149.89 | -9.46 | -5.94% | 153,700 |
| Feb 10, 2025 | 158.61 | 164.82 | 158.06 | 159.35 | 1.79 | 1.14% | 141,450 |
| Feb 7, 2025 | 150.09 | 161.35 | 149.93 | 157.56 | 7.95 | 5.31% | 196,132 |
| Feb 6, 2025 | 146.75 | 150.00 | 146.25 | 149.61 | 2.91 | 1.98% | 95,800 |
| Feb 5, 2025 | 143.09 | 147.00 | 142.85 | 146.70 | 3.61 | 2.52% | 75,743 |
| Feb 4, 2025 | 141.80 | 143.46 | 140.52 | 143.09 | 2.21 | 1.57% | 53,375 |
| Feb 3, 2025 | 139.69 | 142.58 | 138.61 | 140.88 | 0.04 | 0.03% | 63,300 |
| Jan 31, 2025 | 141.01 | 143.07 | 140.45 | 140.84 | -0.99 | -0.70% | 113,834 |
| Jan 30, 2025 | 140.15 | 142.09 | 139.21 | 141.83 | 2.30 | 1.65% | 114,400 |
| Jan 29, 2025 | 139.01 | 141.00 | 137.95 | 139.53 | 0.56 | 0.40% | 129,000 |
| Jan 28, 2025 | 134.95 | 139.00 | 134.89 | 138.97 | 4.14 | 3.07% | 104,611 |
| Jan 27, 2025 | 136.41 | 138.16 | 134.60 | 134.83 | -3.49 | -2.52% | 74,400 |
| Jan 24, 2025 | 138.18 | 138.80 | 137.67 | 138.32 | 0.76 | 0.55% | 42,800 |
| Jan 23, 2025 | 138.41 | 138.68 | 137.12 | 137.56 | -0.76 | -0.55% | 62,620 |
| Jan 22, 2025 | 135.27 | 139.16 | 135.27 | 138.32 | 3.43 | 2.54% | 65,400 |