Freedom Holding Corp. (FRHC) NASDAQ

141.88

+4.89(+3.57%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025135.3141.88141.88142.21130436,018
November 06, 2025143.5136.99136.99143.5134.32175,310
November 05, 2025141.28142.75142.75146.81141.2890,755
November 04, 2025147.04140.38140.38147.14140.03164,095
November 03, 2025153.51149.33149.33154.05148.63117,900
October 31, 2025155.9153.66153.66157.83153.5111,400
October 30, 2025156.49153.55153.55156.99153.5586,900
October 29, 2025158.42156.49156.49158.4215471,106
October 28, 2025155.78158.62158.62160.23155.7877,300
October 27, 2025158.53156.77156.77160.79156.4258,600
October 24, 2025158.4157.22157.22160157.2268,200
October 23, 2025153.65154.86154.86156.46153.0681,889
October 22, 2025156.4153.65153.65156.5151.2486,600
October 21, 2025159.64155.41155.41159.64154.94102,793
October 20, 2025162.9159.12159.12164.8158.3883,400
October 17, 2025165.05162.29162.29165.05161.194,881
October 16, 2025170.9165.45165.45172163.7123,144
October 15, 2025172.24169.69169.69174.95169.65145,937
October 14, 2025168.55171.98171.98172.68167.24132,949
October 13, 2025168169.77169.77170.47166.4189,300
October 10, 2025171.02163.32163.32173163.02194,300
October 09, 2025170.1170.83170.83174.36169.81202,238
October 08, 2025170.15169.29169.29170.67165.5161,600
October 07, 2025168.08170.11170.11170.36164.06171,250
October 06, 2025171.07168.18168.18172.1516867,400
October 03, 2025172.06170.81170.81173168.22146,730
October 02, 2025169.11172.67172.67174.72165.67177,934
October 01, 2025169.82166.31166.31172.57166.06105,629
September 30, 2025176.1172.13172.13177.15170.45112,200
September 29, 2025175172.97172.97176.87171.3135,000
September 26, 2025171.21173.56173.56174.49170.0876,431
September 25, 2025167.56170.73170.73171.26167.5666,100
September 24, 2025172.62170.04170.04176.41167.91123,101
September 23, 2025167.77171.4171.4172.9167.77108,600
September 22, 2025170167.45167.45171.86165.33107,464
September 19, 2025167.52169.89169.89169.99165109,700
September 18, 2025169.71166.43166.43172.59166.41102,532
September 17, 2025166168.83168.83171.7165.9116,000
September 16, 2025163.88165.97165.97167.81163.5975,000
September 15, 2025164.9164.91164.91168.83163.8101,100
September 12, 2025162.21164.69164.69165.4160.9585,210
September 11, 2025165.67161.89161.89166.2160.07111,209
September 10, 2025167165.67165.67168.75164.893,000
September 09, 2025163.9166.84166.84167.69163.996,700
September 08, 2025171.42161.21161.21171.42160.77116,600
September 05, 2025173.06169.46169.46173.98165.1287,715
September 04, 2025173.12172.38172.38175.09171.2753,200
September 03, 2025177.03172.69172.69181.88169.65148,800
September 02, 2025167.5174.27174.27174.55164.12126,009
August 29, 2025175.21170.92170.92175.99170.6391,100
August 28, 2025174.28175.4175.4176.33173.895,122
August 27, 2025173.91173.95173.95177173.1794,400
August 26, 2025171.85174.49174.49175.79170.1101,700
August 25, 2025174171.6171.6175.44170.9985,108
August 22, 2025174.37174.05174.05178.35171.17104,545
August 21, 2025173.31174.95174.95178.06171.5882,143
August 20, 2025168.86173.53173.53174.33164.02130,100
August 19, 2025172.17169.23169.23173.82167.794,300
August 18, 2025172.4172.86172.86176.45171.5141,446
August 15, 2025173.96171.89171.89174.99171.0655,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved