Freedom Holding Corp. - Common Stock (FRHC)

151.64
+3.80 (2.57%)
NASDAQ · Last Trade: Apr 4th, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2026145.42151.61145.10151.6496,462151.64
4/01/2026146.00152.51145.50147.84136,687147.84
3/31/2026142.42145.24140.71144.88161,225144.88
3/30/2026142.00142.44138.57140.77111,981140.77
3/27/2026143.21144.21140.86141.1975,928141.19
3/26/2026146.00149.40141.18143.18153,933143.18
3/25/2026145.00149.00142.95145.84152,644145.84
3/24/2026139.09144.69139.09142.8076,636142.80
3/23/2026139.20142.17139.20140.9782,768140.97
3/20/2026138.28139.28135.49138.76164,473138.76
3/19/2026137.76139.83135.53138.2878,220138.28
3/18/2026135.78139.27135.78138.2068,645138.20
3/17/2026136.32139.99135.50136.4187,678136.41
3/16/2026132.92137.28132.92136.2377,600136.23
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