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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	170.9	165.45	165.45	172	163.7	123,144
October 15, 2025	172.24	169.69	169.69	174.95	169.65	145,937
October 14, 2025	168.55	171.98	171.98	172.68	167.24	132,949
October 13, 2025	168	169.77	169.77	170.47	166.41	89,300
October 10, 2025	171.02	163.32	163.32	173	163.02	194,300
October 09, 2025	170.1	170.83	170.83	174.36	169.81	202,238
October 08, 2025	170.15	169.29	169.29	170.67	165.5	161,600
October 07, 2025	168.08	170.11	170.11	170.36	164.06	171,250
October 06, 2025	171.07	168.18	168.18	172.15	168	67,400
October 03, 2025	172.06	170.81	170.81	173	168.22	146,730
October 02, 2025	169.11	172.67	172.67	174.72	165.67	177,934
October 01, 2025	169.82	166.31	166.31	172.57	166.06	105,629
September 30, 2025	176.1	172.13	172.13	177.15	170.45	112,200
September 29, 2025	175	172.97	172.97	176.87	171.3	135,000
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

Freedom Holding Corp. (FRHC) NASDAQ