Freedom Holding Corp. (FRHC)
NASDAQ: FRHC
· Real-Time Price · USD
173.64
0.78 (0.45%)
At close: Aug 15, 2025, 12:14 PM
FRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 172.16 | 175.23 | 171.06 | 172.86 | 172.86 | -0.74% | 60,481 |
| 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 |
| Aug 7, 2025 | 190.41 | 192.71 | 185.00 | 185.95 | 185.95 | -2.20% | 120,624 |
| Aug 6, 2025 | 190.40 | 194.01 | 189.00 | 190.14 | 190.14 | 0.74% | 142,328 |
| Aug 5, 2025 | 188.59 | 189.90 | 185.00 | 188.75 | 188.75 | 0.40% | 99,259 |
| Aug 4, 2025 | 184.27 | 191.98 | 184.27 | 188.00 | 188.00 | 3.20% | 148,420 |
| Aug 1, 2025 | 181.50 | 184.27 | 177.65 | 182.17 | 182.17 | -1.96% | 154,904 |
| Jul 31, 2025 | 178.54 | 186.23 | 176.99 | 185.82 | 185.82 | 4.88% | 234,264 |
| Jul 30, 2025 | 180.00 | 180.35 | 174.62 | 177.18 | 177.18 | -1.13% | 101,909 |
| Jul 29, 2025 | 176.95 | 180.76 | 175.55 | 179.21 | 179.21 | 2.07% | 133,100 |
| Jul 28, 2025 | 173.89 | 177.09 | 171.33 | 175.58 | 175.58 | 1.65% | 122,600 |
| Jul 25, 2025 | 170.73 | 172.89 | 167.07 | 172.73 | 172.73 | 1.28% | 101,700 |
| Jul 24, 2025 | 171.40 | 171.91 | 168.69 | 170.55 | 170.55 | 0.71% | 98,128 |
| Jul 23, 2025 | 165.97 | 171.12 | 165.97 | 169.34 | 169.34 | 1.85% | 97,543 |
| Jul 22, 2025 | 175.00 | 176.52 | 165.00 | 166.27 | 166.27 | -5.98% | 201,017 |
| Jul 21, 2025 | 178.85 | 182.68 | 175.72 | 176.84 | 176.84 | -1.12% | 293,832 |
| Jul 18, 2025 | 173.73 | 179.05 | 172.00 | 178.85 | 178.85 | 4.33% | 264,109 |