NASDAQ : FRHC
Freedom Holding Corp. — Price history
Financials · Financial Conglomerates · United States
Last price 184.145 USD (Oct 30, 2026, 2:26 PM EDT) · Market cap 11.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freedom Holding Corp. (FRHC) closed at 187 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 182.07 | 187.79 | 181.45 | 187 | 218,133 | +1.81% |
| 2026-10-29 | 173.79 | 184.46 | 173.79 | 183.67 | 91,270 | +4.63% |
| 2026-10-28 | 177.3 | 180.27 | 174.835 | 175.55 | 99,300 | -0.40% |
| 2026-10-27 | 174.87 | 178.01 | 172.26 | 176.25 | 117,814 | +1.27% |
| 2026-10-26 | 170.65 | 174.788 | 169.5 | 174.04 | 81,000 | +1.65% |
| 2026-10-23 | 167.49 | 173.56 | 167 | 171.22 | 85,494 | +2.23% |
| 2026-10-22 | 170.4 | 172.98 | 166.9 | 167.49 | 67,582 | -2.76% |
| 2026-10-21 | 173.33 | 174.5 | 170.008 | 172.24 | 77,572 | -0.05% |
| 2026-10-20 | 174.05 | 179.43 | 172.14 | 172.32 | 70,207 | -0.67% |
| 2026-10-19 | 180.2 | 184.76 | 173.41 | 173.48 | 106,936 | -4.46% |
| 2026-10-16 | 179.94 | 182.26 | 177.28 | 181.57 | 153,245 | +0.65% |
| 2026-10-15 | 175 | 181 | 173.261 | 180.39 | 139,194 | +2.41% |
| 2026-10-14 | 170.89 | 176.64 | 170.89 | 176.14 | 99,094 | +2.32% |
| 2026-10-13 | 167.36 | 174 | 167.36 | 172.15 | 52,501 | +2.46% |
| 2026-10-12 | 170.49 | 170.7 | 166.62 | 168.01 | 59,458 | -0.97% |
| 2026-10-09 | 168.5 | 169.73 | 167.7 | 169.65 | 54,156 | +1.77% |
| 2026-10-08 | 173.07 | 174.73 | 166.7 | 166.7 | 79,919 | -4.61% |
| 2026-10-07 | 172.3 | 175.54 | 172.3 | 174.75 | 101,833 | +0.51% |
| 2026-10-06 | 174.54 | 177.5 | 171.59 | 173.86 | 90,747 | +0.21% |
| 2026-10-05 | 174.55 | 176.58 | 172.9 | 173.49 | 157,141 | +0.28% |
| 2026-10-02 | 172.51 | 175 | 162.01 | 173 | 309,246 | -0.24% |
| 2026-10-01 | 167.01 | 174.24 | 167.01 | 173.41 | 65,036 | +3.65% |
| 2026-09-30 | 171.58 | 172.05 | 166.685 | 167.3 | 88,824 | -1.58% |
| 2026-09-29 | 174.11 | 174.785 | 166.99 | 169.98 | 78,750 | -2.52% |
| 2026-09-28 | 172.07 | 176.635 | 171.5 | 174.37 | 112,622 | +1.33% |
| 2026-09-25 | 178 | 178 | 171.91 | 172.08 | 91,371 | -2.43% |
| 2026-09-24 | 171.9 | 177.27 | 171.9 | 176.37 | 84,118 | +2.11% |
| 2026-09-23 | 174.25 | 174.25 | 169.782 | 172.73 | 51,524 | +0.92% |
| 2026-09-22 | 172.95 | 177.5 | 171.085 | 171.16 | 103,181 | -1.71% |
| 2026-09-21 | 167.66 | 176.025 | 165.88 | 174.13 | 144,493 | +5.87% |
| 2026-09-18 | 166.5 | 166.5 | 163.69 | 164.48 | 95,458 | -0.14% |
| 2026-09-17 | 165.09 | 167.5 | 164.61 | 164.71 | 60,267 | +0.52% |
| 2026-09-16 | 162.9 | 164.5 | 161.67 | 163.86 | 62,306 | +1.27% |
| 2026-09-15 | 165.26 | 165.44 | 161.53 | 161.81 | 64,423 | -2.13% |
| 2026-09-14 | 164.61 | 166.185 | 162.286 | 165.34 | 53,447 | -0.10% |
| 2026-09-11 | 163.91 | 167.02 | 163.91 | 165.5 | 56,774 | +1.70% |
| 2026-09-10 | 162.43 | 164.43 | 162.21 | 162.73 | 44,575 | +0.18% |
| 2026-09-09 | 164.2 | 164.2 | 160.635 | 162.43 | 51,977 | +0.25% |
| 2026-09-08 | 165.02 | 165.35 | 161.4 | 162.02 | 52,241 | -1.53% |
| 2026-09-04 | 165 | 166.5 | 161.98 | 164.54 | 79,071 | +0.67% |
| 2026-09-03 | 171.26 | 173.606 | 162.58 | 163.44 | 54,439 | -3.29% |
| 2026-09-02 | 170.02 | 172.07 | 168.534 | 169 | 60,752 | -1.67% |
| 2026-09-01 | 174.25 | 174.5 | 168.445 | 171.87 | 149,671 | -1.79% |
| 2026-08-31 | 173.3 | 176 | 166.33 | 175.01 | 215,399 | +0.09% |
| 2026-08-28 | 170.34 | 176.19 | 165.642 | 174.85 | 204,993 | +2.46% |
| 2026-08-27 | 170.53 | 172 | 165.88 | 170.66 | 79,722 | +0.18% |
| 2026-08-26 | 170.95 | 171.5 | 168.41 | 170.35 | 159,671 | -0.39% |
| 2026-08-25 | 158 | 171.5 | 158 | 171.02 | 183,711 | +8.65% |
| 2026-08-24 | 169.69 | 169.99 | 156.055 | 157.41 | 165,092 | -7.76% |
| 2026-08-21 | 165.98 | 171 | 160.531 | 170.66 | 204,676 | +4.26% |
| 2026-08-20 | 160.43 | 169.7 | 153.553 | 163.69 | 263,729 | +2.85% |
| 2026-08-19 | 157.8 | 161.4 | 156.21 | 159.15 | 278,780 | -1.03% |
| 2026-08-18 | 147.23 | 160.82 | 147.23 | 160.8 | 197,423 | +6.87% |
| 2026-08-17 | 144.02 | 152.01 | 144.02 | 150.47 | 108,724 | +2.74% |
| 2026-08-14 | 146.05 | 148.34 | 146.05 | 146.45 | 55,003 | -0.09% |
| 2026-08-13 | 149.89 | 150.6 | 146 | 146.58 | 72,270 | -3.14% |
| 2026-08-12 | 152.03 | 153.5 | 150 | 151.33 | 72,437 | +0.22% |
| 2026-08-11 | 152.49 | 153.44 | 150.44 | 151 | 69,899 | +0.67% |
| 2026-08-10 | 149.34 | 152.4 | 148.58 | 150 | 75,144 | +0.68% |
| 2026-08-07 | 149.45 | 150.085 | 147.38 | 148.98 | 45,357 | +1.02% |
| 2026-08-06 | 149.87 | 153.286 | 147.47 | 147.48 | 71,686 | -1.35% |
| 2026-08-05 | 154.74 | 154.76 | 149.021 | 149.5 | 70,756 | -3.24% |
| 2026-08-04 | 154.35 | 156.165 | 152.99 | 154.5 | 56,138 | +1.14% |
| 2026-08-03 | 151.63 | 154.45 | 150.05 | 152.76 | 43,874 | +0.98% |
| 2026-07-31 | 156.51 | 157.41 | 150.66 | 151.27 | 104,012 | -2.49% |
| 2026-07-30 | 149.52 | 155.485 | 149.52 | 155.13 | 81,239 | +4.65% |
| 2026-07-29 | 152.21 | 153.75 | 147.805 | 148.24 | 83,606 | -4.13% |
| 2026-07-28 | 154.95 | 160 | 153 | 154.63 | 114,383 | -1.01% |
| 2026-07-27 | 152.73 | 157.239 | 150.5 | 156.21 | 96,468 | +3.44% |
| 2026-07-24 | 155.8 | 156.999 | 149.6 | 151.02 | 79,591 | -2.24% |
| 2026-07-23 | 156.24 | 160.055 | 153 | 154.48 | 117,643 | -2.26% |
| 2026-07-22 | 160.63 | 162.085 | 157.86 | 158.06 | 62,814 | -1.24% |
| 2026-07-21 | 156.94 | 161.05 | 156.34 | 160.04 | 167,344 | +1.60% |
| 2026-07-20 | 152.49 | 157.99 | 147.45 | 157.52 | 126,575 | +3.16% |
| 2026-07-17 | 147.81 | 153.9 | 147.81 | 152.69 | 107,057 | +2.02% |
| 2026-07-16 | 156.74 | 158.49 | 148 | 149.67 | 122,360 | -5.08% |
| 2026-07-15 | 149.3 | 159.2 | 145.7 | 157.68 | 212,324 | +5.89% |
| 2026-07-14 | 160 | 163.51 | 140.01 | 148.91 | 211,923 | -7.41% |
| 2026-07-13 | 162.9 | 172.235 | 149.445 | 160.82 | 222,233 | -3.17% |
| 2026-07-10 | 161.52 | 166.69 | 155.995 | 166.09 | 151,789 | +3.42% |
| 2026-07-09 | 157.03 | 161.63 | 152.865 | 160.59 | 177,934 | +1.12% |
| 2026-07-08 | 150.69 | 161.55 | 148.842 | 158.81 | 306,324 | +3.76% |
| 2026-07-07 | 151.53 | 155 | 135.52 | 153.05 | 400,870 | +1.86% |
| 2026-07-06 | 160.02 | 167.5 | 149.155 | 150.25 | 194,697 | -7.38% |
| 2026-07-02 | 157.7 | 167.605 | 156.64 | 162.215 | 309,658 | +3.25% |
| 2026-07-01 | 132.59 | 157.79 | 131.65 | 157.11 | 349,183 | +20.42% |
| 2026-06-30 | 126.1 | 131.3 | 126.1 | 130.47 | 88,039 | +0.62% |
| 2026-06-29 | 131.44 | 133 | 128.32 | 129.67 | 123,640 | +0.66% |
| 2026-06-26 | 128.01 | 130.22 | 126.335 | 128.82 | 143,801 | -0.19% |
| 2026-06-25 | 137.7 | 137.789 | 128.97 | 129.06 | 113,599 | -4.72% |
| 2026-06-24 | 138.07 | 140.08 | 132.415 | 135.45 | 157,903 | -2.69% |
| 2026-06-23 | 141.27 | 145.35 | 139.1 | 139.2 | 131,741 | -2.13% |
| 2026-06-22 | 141.54 | 145.2 | 138.52 | 142.23 | 190,676 | -1.02% |
| 2026-06-18 | 135 | 145 | 135 | 143.7 | 314,604 | +7.09% |
| 2026-06-17 | 135.55 | 136.7 | 133.375 | 134.18 | 147,510 | -1.08% |
| 2026-06-16 | 138.9 | 141.97 | 134.009 | 135.65 | 382,831 | -2.34% |
| 2026-06-15 | 137.74 | 140 | 133 | 138.9 | 314,375 | +0.51% |
| 2026-06-12 | 138.63 | 141.01 | 136.79 | 138.2 | 101,303 | -1.56% |
| 2026-06-11 | 139.87 | 141.25 | 135.16 | 140.385 | 196,723 | +0.99% |
| 2026-06-10 | 140.04 | 143.635 | 138.995 | 139.01 | 175,970 | -2.01% |
| 2026-06-09 | 143.01 | 145.52 | 134.71 | 141.86 | 180,809 | -0.11% |
| 2026-06-08 | 150.06 | 150.53 | 141.695 | 142.01 | 145,857 | -4.38% |
| 2026-06-05 | 157.86 | 157.86 | 142 | 148.51 | 261,077 | -6.73% |
| 2026-06-04 | 153.59 | 160.21 | 146 | 159.22 | 461,112 | +0.42% |
| 2026-06-03 | 155.71 | 160.71 | 147.35 | 158.56 | 273,928 | +0.46% |
| 2026-06-02 | 155 | 160 | 148.68 | 157.84 | 396,965 | +4.90% |
| 2026-06-01 | 142.82 | 152.74 | 142.82 | 150.47 | 208,235 | +5.36% |
| 2026-05-29 | 144.58 | 145.82 | 142.18 | 142.82 | 105,116 | -0.87% |
| 2026-05-28 | 140.82 | 144.83 | 139.85 | 144.07 | 99,224 | +1.38% |
| 2026-05-27 | 138.23 | 142.93 | 138.23 | 142.11 | 116,824 | +1.87% |
| 2026-05-26 | 144.3 | 147.568 | 138.31 | 139.5 | 150,814 | -3.23% |
| 2026-05-22 | 147.2 | 149.045 | 142.92 | 144.15 | 132,045 | -1.99% |
| 2026-05-21 | 147.01 | 150.5 | 146.11 | 147.07 | 99,198 | -0.21% |
| 2026-05-20 | 148.61 | 150.54 | 143.25 | 147.38 | 130,485 | +0.74% |
| 2026-05-19 | 145.86 | 146.87 | 141.582 | 146.3 | 141,094 | +0.72% |
| 2026-05-18 | 139.33 | 145.81 | 139.33 | 145.26 | 101,109 | +3.74% |
| 2026-05-15 | 141 | 142.1 | 139.52 | 140.02 | 46,586 | -1.14% |
| 2026-05-14 | 141.9 | 142.3 | 139.34 | 141.63 | 47,096 | -0.18% |
| 2026-05-13 | 140.97 | 142.88 | 138.86 | 141.89 | 106,541 | +0.74% |
| 2026-05-12 | 141.76 | 143.37 | 137.83 | 140.85 | 97,180 | -0.64% |