Freedom Holding Corp. (FRHC)
NASDAQ: FRHC
· Real-Time Price · USD
170.83
1.54 (0.91%)
At close: Oct 09, 2025, 3:59 PM
170.83
0.00%
After-hours: Oct 09, 2025, 04:04 PM EDT
FRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 170.15 | 170.67 | 165.50 | 169.29 | 169.29 | -0.48% | 154,711 |
| Oct 7, 2025 | 168.08 | 170.36 | 164.06 | 170.11 | 170.11 | 1.15% | 171,250 |
| Oct 6, 2025 | 171.07 | 172.15 | 168.00 | 168.18 | 168.18 | -1.54% | 67,400 |
| Oct 3, 2025 | 172.06 | 173.00 | 168.22 | 170.81 | 170.81 | -1.08% | 146,730 |
| Oct 2, 2025 | 169.11 | 174.72 | 165.67 | 172.67 | 172.67 | 3.82% | 177,934 |
| Oct 1, 2025 | 169.82 | 172.57 | 166.06 | 166.31 | 166.31 | -3.38% | 105,629 |
| Sep 30, 2025 | 176.10 | 177.15 | 170.45 | 172.13 | 172.13 | -0.49% | 112,200 |
| Sep 29, 2025 | 175.00 | 176.87 | 171.30 | 172.97 | 172.97 | -0.34% | 135,000 |
| Sep 26, 2025 | 171.21 | 174.49 | 170.08 | 173.56 | 173.56 | 1.66% | 76,431 |
| Sep 25, 2025 | 167.56 | 171.26 | 167.56 | 170.73 | 170.73 | 0.41% | 66,100 |
| Sep 24, 2025 | 172.62 | 176.41 | 167.91 | 170.04 | 170.04 | -0.79% | 123,101 |
| Sep 23, 2025 | 167.77 | 172.90 | 167.77 | 171.40 | 171.40 | 2.36% | 108,600 |
| Sep 22, 2025 | 170.00 | 171.86 | 165.33 | 167.45 | 167.45 | -1.44% | 108,900 |
| Sep 19, 2025 | 167.52 | 169.99 | 165.00 | 169.89 | 169.89 | 2.08% | 109,700 |
| Sep 18, 2025 | 169.71 | 172.59 | 166.41 | 166.43 | 166.43 | -1.42% | 102,532 |
| Sep 17, 2025 | 166.00 | 171.70 | 165.90 | 168.83 | 168.83 | 1.72% | 116,000 |
| Sep 16, 2025 | 163.88 | 167.81 | 163.59 | 165.97 | 165.97 | 0.64% | 75,000 |
| Sep 15, 2025 | 164.90 | 168.83 | 163.80 | 164.91 | 164.91 | 0.13% | 101,100 |
| Sep 12, 2025 | 162.21 | 165.40 | 160.95 | 164.69 | 164.69 | 1.73% | 85,210 |
| Sep 11, 2025 | 165.67 | 166.20 | 160.07 | 161.89 | 161.89 | -2.28% | 111,209 |
Page 1 of 101