Freedom Holding Corp. (FRHC)
NASDAQ: FRHC
· Real-Time Price · USD
174.90
0.95 (0.55%)
At close: Aug 28, 2025, 11:44 AM
FRHC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 173.91 | 177.00 | 173.17 | 173.95 | 173.95 | -0.31% | 94,362 |
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 |
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 |