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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	133.35	129.96	129.96	133.35	127.37	82,245
January 12, 2026	131	132.35	132.35	134.4	131	75,135
January 09, 2026	135.87	131	131	138.63	131	84,500
January 08, 2026	134.24	135.91	135.91	138.24	133.32	107,831
January 07, 2026	133.65	132.91	132.91	136.64	131	210,700
January 06, 2026	129.63	133.31	133.31	136.28	129.16	357,700
January 05, 2026	124.8	130.25	130.25	130.25	123.69	129,500
January 02, 2026	122	124.23	124.23	125.4	120.62	79,100
December 31, 2025	124.67	121.68	121.68	126.45	120.22	65,016
December 30, 2025	125.55	125.73	125.73	129.18	123.88	134,545
December 29, 2025	130.5	124.97	124.97	131.97	124	231,500
December 26, 2025	131.61	131.33	131.33	133	130.21	61,148
December 24, 2025	132.61	132.1	132.1	133.49	131.29	49,900
December 23, 2025	135.25	133.21	133.21	135.34	131.24	81,500
December 22, 2025	135.8	135.13	135.13	137.1	132.1	86,920
December 19, 2025	134.37	136.28	136.28	137.09	132.12	103,231
December 18, 2025	133.28	134	134	135.26	132.22	48,649
December 17, 2025	132.65	133.28	133.28	135.82	131.06	43,521
December 16, 2025	131.41	132.47	132.47	133.87	130	79,400
December 15, 2025	137.04	131.88	131.88	138.5	131.76	84,213
December 12, 2025	135.33	136.77	136.77	137.79	133.32	112,214
December 11, 2025	133.98	135.58	135.58	136	133.56	56,117
December 10, 2025	132.73	134.07	134.07	134.92	131.79	47,200
December 09, 2025	131.4	132.7	132.7	133.81	131.02	48,075
December 08, 2025	132.9	131.98	131.98	136.16	130.91	88,301
December 05, 2025	136.74	132.66	132.66	137.22	131.94	69,513
December 04, 2025	134.35	136.85	136.85	138.27	133.29	55,700
December 03, 2025	132.43	134.16	134.16	135	131	38,800
December 02, 2025	133.31	132.86	132.86	135	132.42	74,800
December 01, 2025	131.41	133.66	133.66	134.51	130.14	127,900
November 28, 2025	131.59	131.9	131.9	133.57	131.55	30,745
November 26, 2025	132.56	132.32	132.32	134	131.73	50,500
November 25, 2025	134.14	132.99	132.99	135.13	130.05	109,806
November 24, 2025	133.52	135.57	135.57	137.17	133.52	88,900
November 21, 2025	134.9	134.2	134.2	135.09	131.18	72,122
November 20, 2025	139.21	133.19	133.19	141.02	132.88	62,208
November 19, 2025	137.94	137.96	137.96	140.29	136.59	66,500
November 18, 2025	132.81	137.32	137.32	138.79	132.81	95,600
November 17, 2025	140.09	134.73	134.73	141.79	134.42	91,948
November 14, 2025	136.74	140.66	140.66	143.46	136.74	62,631
November 13, 2025	138.5	137.55	137.55	139.87	136.71	65,100
November 12, 2025	139.26	139.95	139.95	141.44	137.52	43,600
November 11, 2025	139.72	138.86	138.86	140.9	138.41	57,200
November 10, 2025	146.9	139.72	139.72	148	138.66	106,300
November 07, 2025	135.3	141.88	141.88	142.21	130	436,018
November 06, 2025	143.5	136.99	136.99	143.5	134.32	175,310
November 05, 2025	141.28	142.75	142.75	146.81	141.28	90,755
November 04, 2025	147.04	140.38	140.38	147.14	140.03	164,095
November 03, 2025	153.51	149.33	149.33	154.05	148.63	117,900
October 31, 2025	155.9	153.66	153.66	157.83	153.5	111,400
October 30, 2025	156.49	153.55	153.55	156.99	153.55	86,900
October 29, 2025	158.42	156.49	156.49	158.42	154	71,106
October 28, 2025	155.78	158.62	158.62	160.23	155.78	77,300
October 27, 2025	158.53	156.77	156.77	160.79	156.42	58,600
October 24, 2025	158.4	157.22	157.22	160	157.22	68,200
October 23, 2025	153.65	154.86	154.86	156.46	153.06	81,889
October 22, 2025	156.4	153.65	153.65	156.5	151.24	86,600
October 21, 2025	159.64	155.41	155.41	159.64	154.94	102,793
October 20, 2025	162.9	159.12	159.12	164.8	158.38	83,400
October 17, 2025	165.05	162.29	162.29	165.05	161.1	94,881

Freedom Holding Corp. (FRHC) NASDAQ