Freedom Holding Corp. - FRHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	173.96	171.89	171.89	174.99	171.06	55,100
August 14, 2025	172.16	172.86	172.86	175.5	171.06	61,736
August 13, 2025	181	174.15	174.15	182	174.14	99,337
August 12, 2025	175.3	180.67	180.67	182	174.5	109,100
August 11, 2025	180.9	175	175	181.15	172.58	226,503
August 08, 2025	187.31	178.29	178.29	187.48	176.87	130,400
August 07, 2025	190.41	185.95	185.95	192.71	185	120,624
August 06, 2025	190.4	190.14	190.14	194.01	189	142,328
August 05, 2025	188.59	188.75	188.75	189.9	185	99,259
August 04, 2025	184.27	188	188	191.98	184.27	148,420
August 01, 2025	181.5	182.17	182.17	184.27	177.65	154,904
July 31, 2025	178.54	185.82	185.82	186.23	176.99	234,264
July 30, 2025	180	177.18	177.18	180.35	174.62	101,909
July 29, 2025	176.95	179.21	179.21	180.76	175.55	133,100
July 28, 2025	173.89	175.58	175.58	177.09	171.33	122,600
July 25, 2025	170.73	172.73	172.73	172.89	167.07	101,700
July 24, 2025	171.4	170.55	170.55	171.91	168.69	98,128
July 23, 2025	167.46	169.34	169.34	171.12	165.97	94,329
July 22, 2025	175	166.27	166.27	176.52	165	201,017
July 21, 2025	178.85	176.84	176.84	182.68	175.72	293,832
July 18, 2025	173.73	178.85	178.85	179.05	172	264,109
July 17, 2025	159.98	171.42	171.42	172.98	159.82	331,500
July 16, 2025	156	159.33	159.33	159.35	153.53	150,300
July 15, 2025	152.64	155.64	155.64	156.26	150.8	146,909
July 14, 2025	145.93	152.64	152.64	152.82	145.25	201,159
July 11, 2025	145.42	145.36	145.36	146.5	143.04	104,305
July 10, 2025	144.06	145.41	145.41	145.84	142.6	88,714
July 09, 2025	142.56	143.52	143.52	145.94	141.13	114,265
July 08, 2025	140.51	142.88	142.88	143.44	138.85	146,400
July 07, 2025	142.21	139.45	139.45	144.43	139.45	131,737
July 03, 2025	142.39	143.33	143.33	144.59	141.73	329,331
July 02, 2025	143.14	139.53	139.53	144.94	137.23	224,125
July 01, 2025	145	141.94	141.94	146.3	141.91	225,800
June 30, 2025	144.6	146.05	146.05	146.33	143.08	187,200
June 27, 2025	144.53	144.06	144.06	145.2	141.6	1.47M
June 26, 2025	144	144.6	144.6	146.42	142.28	144,600
June 25, 2025	145.4	143.14	143.14	145.85	141.12	121,700
June 24, 2025	143.47	145.18	145.18	147.14	143.34	197,100
June 23, 2025	139.44	141.54	141.54	142.5	137	168,773
June 20, 2025	140.9	138.29	138.29	142.76	137	146,022
June 18, 2025	149.12	140.43	140.43	150.07	138.7	247,117
June 17, 2025	153.9	150.25	150.25	157.2	149	163,700
June 16, 2025	150.9	151.81	151.81	158.47	150.51	175,397
June 13, 2025	150	147.05	147.05	151	145.94	86,725
June 12, 2025	147.9	152.32	152.32	152.94	146.25	118,908
June 11, 2025	152.5	146.25	146.25	153.82	144.32	143,729
June 10, 2025	150	152.46	152.46	153.02	148.72	109,577
June 09, 2025	155.95	149.44	149.44	157.67	148.34	158,734
June 06, 2025	155.5	155.93	155.93	158.07	153.54	91,127
June 05, 2025	153.4	154.97	154.97	156.24	151.6	132,304
June 04, 2025	156.53	152.26	152.26	158.86	151.63	133,100
June 03, 2025	162.26	157.22	157.22	162.26	156.73	102,800
June 02, 2025	163.01	160.58	160.58	164	159	176,244
May 30, 2025	164.72	165.89	165.89	166.49	162.31	157,600
May 29, 2025	169.63	164.97	164.97	172.9	163.71	154,600
May 28, 2025	161.5	166.7	166.7	170.73	161.46	219,300
May 27, 2025	172.39	156.97	156.97	172.38	155.22	276,792
May 23, 2025	168.67	169	169	171.5	168.29	123,590
May 22, 2025	176.13	172.25	172.25	177	172.09	163,300
May 21, 2025	182.94	177.89	177.89	185	177.01	185,182

Freedom Holding Corp. (FRHC) NASDAQ