Freedom Holding Corp. (FRHC) Historical Stock Price Data | Complete Trading History - Stocknear

Freedom Holding Corp.

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