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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	171.21	173.56	173.56	174.49	170.08	76,431
September 25, 2025	167.56	170.73	170.73	171.26	167.56	66,100
September 24, 2025	172.62	170.04	170.04	176.41	167.91	123,101
September 23, 2025	167.77	171.4	171.4	172.9	167.77	108,600
September 22, 2025	170	167.45	167.45	171.86	165.33	107,464
September 19, 2025	167.52	169.89	169.89	169.99	165	109,700
September 18, 2025	169.71	166.43	166.43	172.59	166.41	102,532
September 17, 2025	166	168.83	168.83	171.7	165.9	116,000
September 16, 2025	163.88	165.97	165.97	167.81	163.59	75,000
September 15, 2025	164.9	164.91	164.91	168.83	163.8	101,100
September 12, 2025	162.21	164.69	164.69	165.4	160.95	85,210
September 11, 2025	165.67	161.89	161.89	166.2	160.07	111,209
September 10, 2025	167	165.67	165.67	168.75	164.8	93,000
September 09, 2025	163.9	166.84	166.84	167.69	163.9	96,700
September 08, 2025	171.42	161.21	161.21	171.42	160.77	116,600
September 05, 2025	173.06	169.46	169.46	173.98	165.12	87,715
September 04, 2025	173.12	172.38	172.38	175.09	171.27	53,200
September 03, 2025	177.03	172.69	172.69	181.88	169.65	148,800
September 02, 2025	167.5	174.27	174.27	174.55	164.12	126,009
August 29, 2025	175.21	170.92	170.92	175.99	170.63	91,100
August 28, 2025	174.28	175.4	175.4	176.33	173.8	95,122
August 27, 2025	173.91	173.95	173.95	177	173.17	94,400
August 26, 2025	171.85	174.49	174.49	175.79	170.1	101,700
August 25, 2025	174	171.6	171.6	175.44	170.99	85,108
August 22, 2025	174.37	174.05	174.05	178.35	171.17	104,545
August 21, 2025	173.31	174.95	174.95	178.06	171.58	82,143
August 20, 2025	168.86	173.53	173.53	174.33	164.02	130,100
August 19, 2025	172.17	169.23	169.23	173.82	167.7	94,300
August 18, 2025	172.4	172.86	172.86	176.45	171.5	141,446
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

Freedom Holding Corp. (FRHC) NASDAQ