Freedom Holding Corp. - Common Stock (FRHC)

131.99
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 16th, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Freedom Holding Corp. - Common Stock (FRHC)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/2026135.00138.43131.53131.9984,707131.99
3/12/2026137.51137.96132.76133.8673,038133.86
3/11/2026133.71137.61132.84137.4471,165137.44
3/10/2026132.62134.36130.00132.8059,037132.80
3/09/2026130.22133.00129.46132.2071,072132.20
3/06/2026129.84133.49127.30131.5281,526131.52
3/05/2026130.00131.25124.50130.66260,805130.66
3/04/2026128.99131.88128.48130.7863,007130.78
3/03/2026122.72128.59121.50127.13114,636127.13
3/02/2026118.38125.99118.25125.35108,994125.35
2/27/2026118.35120.62115.71120.17160,000120.17
2/26/2026120.32120.32117.10119.4955,740119.49
2/25/2026119.33121.00117.71119.47108,545119.47
2/24/2026117.00121.36116.97118.51112,548118.51
2/23/2026118.26118.40111.79117.76258,977117.76
2/20/2026111.86120.46111.86119.65147,195119.65
2/19/2026111.25112.22107.97112.03124,078112.03
2/18/2026112.81114.35111.03112.46107,965112.46
2/17/2026117.00117.00111.57112.32126,029112.32
2/13/2026118.71120.00116.16116.40106,632116.40
2/12/2026119.39120.05115.66117.2775,295117.27
2/11/2026125.29125.50118.69118.9592,063118.95
2/10/2026123.44126.89123.03124.3687,987124.36
2/09/2026121.90122.88119.07122.1689,148122.16
2/06/2026117.00124.76117.00122.76152,896122.76
2/05/2026117.14117.50113.42115.54123,911115.54
2/04/2026120.64120.70112.50117.13183,635117.13
2/03/2026122.81122.81112.50120.66244,232120.66
2/02/2026123.05124.59121.63122.7268,947122.72
1/30/2026124.22125.51122.00123.7083,209123.70
1/29/2026127.15127.81123.53125.7067,021125.70
1/28/2026128.73128.73125.72127.7761,140127.77
1/27/2026129.80130.12126.13127.1965,695127.19
1/26/2026127.62131.68126.78128.8164,400128.81
1/23/2026126.27127.46122.94127.00120,735127.00
1/22/2026124.88128.07124.88126.9350,953126.93
1/21/2026122.79128.10122.79124.4999,735124.49
1/20/2026124.60124.60117.15122.57148,488122.57
1/16/2026125.23126.36122.20126.00135,233126.00
1/15/2026127.93128.97125.16126.0988,794126.09
1/14/2026130.70133.34125.70127.77142,120127.77
1/13/2026133.35133.35127.36129.9682,239129.96
1/12/2026131.00134.40131.00132.3575,135132.35
1/09/2026135.87138.63131.00131.0084,496131.00
1/08/2026134.24138.24133.32135.91107,831135.91
1/07/2026133.65136.64131.00132.91210,683132.91
1/06/2026129.63136.28129.16133.31357,694133.31
1/05/2026124.80130.25123.69130.25129,495130.25
1/02/2026122.00125.40120.62124.2379,096124.23
12/31/2025124.67126.45120.22121.6865,016121.68
12/30/2025125.55129.18123.88125.73134,545125.73
12/29/2025130.50131.97124.00124.97231,481124.97
12/26/2025131.61133.00130.21131.3361,149131.33
12/24/2025132.61133.49131.29132.1049,883132.10
12/23/2025135.25135.34131.24133.2181,495133.21
12/22/2025135.80137.10132.10135.1386,920135.13
12/19/2025134.37137.09132.12136.28103,231136.28
12/18/2025133.28135.26132.22134.0048,649134.00
12/17/2025132.65135.81131.06133.2843,521133.28
12/16/2025131.41133.87130.00132.4779,382132.47