Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Freedom Holding Corp. - Common Stock (FRHC)

141.11
+3.11 (2.25%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026139.00141.74136.48141.1146,501141.11
5/05/2026140.83140.83137.00138.0050,362138.00
5/04/2026140.01144.60140.00140.64106,601140.64
5/01/2026151.55151.55134.69135.1182,526135.11
4/30/2026148.30150.99147.89149.8360,971149.83
4/29/2026150.00150.42146.00147.6059,367147.60
4/28/2026152.07152.07148.50150.0024,642150.00
4/27/2026147.61153.94147.61152.0059,541152.00
4/24/2026145.50148.80145.18148.1154,270148.11
4/23/2026154.41154.41145.41145.4179,781145.41
4/22/2026156.35158.35153.89154.23119,002154.23
4/21/2026161.50162.05155.40155.42102,475155.42
4/20/2026162.00163.00159.05161.0161,289161.01
4/17/2026165.00165.00160.10160.87101,523160.87
4/16/2026161.99163.00159.86162.6687,578162.66
4/15/2026156.70161.34153.27161.10117,221161.10
4/14/2026150.57157.11150.57156.7098,178156.70
4/13/2026150.72152.87145.00150.54194,814150.54
4/10/2026151.55153.00148.33150.84141,877150.84
4/09/2026155.86157.98150.81151.15223,437151.15
4/08/2026155.15157.78152.67157.2776,868157.27
4/07/2026154.11154.50150.58153.42129,892153.42
4/06/2026151.83155.41151.47153.7577,231153.75
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