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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.86	119.65	119.65	120.46	111.86	147,200
February 19, 2026	111.25	112.03	112.03	112.22	107.98	124,100
February 18, 2026	112.81	112.46	112.46	114.35	111.04	108,000
February 17, 2026	117	112.32	112.32	117	111.57	126,030
February 13, 2026	118.71	116.4	116.4	120	116.16	106,632
February 12, 2026	119.39	117.27	117.27	120.05	115.66	75,300
February 11, 2026	125.29	118.95	118.95	125.5	118.69	92,100
February 10, 2026	123.44	124.36	124.36	126.89	123.03	88,000
February 09, 2026	121.9	122.16	122.16	122.88	119.07	89,148
February 06, 2026	117	122.76	122.76	124.76	117	152,900
February 05, 2026	117.14	115.54	115.54	117.5	113.42	123,911
February 04, 2026	120	117.13	117.13	120.3	112.53	182,421
February 03, 2026	122.81	120.66	120.66	122.81	112.5	244,232
February 02, 2026	123.05	122.72	122.72	124.6	121.63	68,947
January 30, 2026	124.22	123.7	123.7	125.51	122	83,209
January 29, 2026	127.15	125.7	125.7	127.82	123.53	67,021
January 28, 2026	128.73	127.77	127.77	128.73	125.72	61,140
January 27, 2026	129.8	127.19	127.19	130.12	126.13	65,700
January 26, 2026	127.62	128.81	128.81	131.68	126.78	64,500
January 23, 2026	126.27	127	127	127.46	122.94	120,735
January 22, 2026	124.88	126.93	126.93	128.07	124.88	51,000
January 21, 2026	123.26	124.49	124.49	128.1	123.26	93,225
January 20, 2026	124.6	122.57	122.57	124.6	117.15	148,500
January 16, 2026	125.23	126	126	126.36	122.2	135,233
January 15, 2026	127.93	126.09	126.09	128.97	125.16	88,800
January 14, 2026	130.7	127.77	127.77	133.34	125.7	142,120
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

Freedom Holding Corp. (FRHC) NASDAQ