Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Freedom Holding Corp. (FRHC)

144.40
+0.52
+(0.36%)
As of 9:30:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025144.40144.40144.40144.40144.40269
Apr 25, 2025142.27146.20142.05143.88143.8858,400
Apr 24, 2025138.90143.32137.46142.42142.4298,300
Apr 23, 2025137.00142.20136.53137.32137.3290,400
Apr 22, 2025128.00134.30128.00132.93132.9370,900
Apr 21, 2025128.80128.80125.81126.62126.6243,600
Apr 17, 2025127.87129.80126.00129.05129.0543,400
Apr 16, 2025126.68128.24124.99126.00126.0053,800
Apr 15, 2025127.87129.68126.34128.91128.9172,100
Apr 14, 2025130.05130.05125.48127.99127.9988,800
Apr 11, 2025123.07128.09121.00126.38126.38112,700
Apr 10, 2025126.76126.76118.25122.33122.33102,400
Apr 9, 2025113.72130.51112.10129.88129.88109,800
Apr 8, 2025121.58121.94111.85114.08114.0875,400
Apr 7, 2025116.66125.14112.00115.02115.02123,600
Apr 4, 2025122.67123.43115.99118.29118.2983,300
Apr 3, 2025130.51132.10127.61127.61127.6174,200
Apr 2, 2025131.01138.08131.01137.56137.5645,100
Apr 1, 2025130.61134.65130.61133.51133.5146,300
Mar 31, 2025128.89132.46125.20132.17132.1747,800
Mar 28, 2025137.49138.57130.48131.63131.6362,000
Mar 27, 2025139.00139.90136.68138.05138.0564,900
Mar 26, 2025141.39143.62139.00139.93139.9339,700
Mar 25, 2025138.96142.35138.66141.39141.3951,300
Mar 24, 2025136.07139.78136.07138.96138.9679,200
Mar 21, 2025135.47135.47131.27134.05134.0542,800
Mar 20, 2025135.01138.28132.87135.47135.4788,500
Mar 19, 2025132.63138.50132.63136.70136.7056,500
Mar 18, 2025132.22132.92130.59132.63132.6372,600
Mar 17, 2025127.47134.99127.46132.75132.7592,800
Mar 14, 2025124.87129.71124.00126.89126.8989,800
Mar 13, 2025125.62125.62120.10122.16122.1685,100
Mar 12, 2025131.11131.85125.00125.20125.2063,600
Mar 11, 2025128.48129.83126.31127.07127.0775,600
Mar 10, 2025131.31132.46126.32127.81127.81108,800
Mar 7, 2025137.39140.13131.54135.10135.1064,000
Mar 6, 2025140.89142.20136.35137.39137.3974,700
Mar 5, 2025140.32145.71138.97143.91143.91119,100
Mar 4, 2025144.01145.00135.10140.24140.24108,200
Mar 3, 2025147.21151.87145.06145.86145.8696,200
Feb 28, 2025143.42147.66143.22147.07147.07107,500
Feb 27, 2025149.94150.30143.58144.74144.7491,400
Feb 26, 2025145.63149.96144.49149.33149.3399,300
Feb 25, 2025146.50147.66142.39145.41145.4155,800
Feb 24, 2025148.40149.00143.51145.83145.8378,700
Feb 21, 2025155.00156.00145.60146.11146.1198,400
Feb 20, 2025156.52157.60152.12154.42154.4280,700
Feb 19, 2025155.10157.49154.01156.54156.54110,200
Feb 18, 2025157.83159.81154.55156.55156.55134,900
Feb 14, 2025160.24161.01156.28157.04157.0497,300
Feb 13, 2025155.10160.99155.05160.98160.98110,900
Feb 12, 2025149.52154.85148.41154.28154.2891,900
Feb 11, 2025158.72160.79149.12149.89149.89153,700
Feb 10, 2025158.61164.82158.06159.35159.35141,200
Feb 7, 2025150.09161.35149.93157.56157.56196,100
Feb 6, 2025146.75150.00146.25149.61149.6195,800
Feb 5, 2025143.09147.00142.85146.70146.7075,700
Feb 4, 2025141.80143.46140.52143.09143.0953,300
Feb 3, 2025139.69142.58138.61140.88140.8863,300
Jan 31, 2025141.01143.07140.45140.84140.84113,800
Jan 30, 2025140.15142.09139.21141.83141.83114,400
Jan 29, 2025139.01141.00137.95139.53139.53129,000
Jan 28, 2025134.95139.00134.89138.97138.97104,600
Jan 27, 2025136.41138.16134.60134.83134.8374,400
Jan 24, 2025138.18138.80137.67138.32138.3242,800
Jan 23, 2025138.41138.68137.12137.56137.5662,600
Jan 22, 2025135.27139.16135.27138.32138.3265,400
Jan 21, 2025134.10137.16133.12134.89134.89127,800
Jan 17, 2025134.27136.07133.21134.63134.63112,700
Jan 16, 2025131.64134.53130.78134.03134.0380,200
Jan 15, 2025128.60131.09127.64130.85130.8565,300
Jan 14, 2025125.80127.97125.64126.96126.9660,000
Jan 13, 2025127.38127.83121.74124.96124.9690,700
Jan 10, 2025132.20132.20128.11128.11128.11119,500
Jan 8, 2025130.88133.60129.84133.20133.20100,600
Jan 7, 2025132.19132.40129.16131.00131.0095,000
Jan 6, 2025134.75135.23131.33131.33131.3361,900
Jan 3, 2025134.00134.67131.11134.10134.1085,000
Jan 2, 2025131.00133.77130.45133.25133.2575,500
Dec 31, 2024130.88132.19129.12130.69130.6963,600
Dec 30, 2024128.61131.55127.25130.96130.9664,400
Dec 27, 2024133.00134.00129.00129.74129.7470,200
Dec 26, 2024130.83132.80129.80132.44132.4483,400
Dec 24, 2024129.00131.97128.50130.83130.83110,400
Dec 23, 2024127.37130.00126.50128.92128.9283,700
Dec 20, 2024126.41129.33126.00127.17127.1752,000
Dec 19, 2024127.31130.04126.54127.20127.2067,000
Dec 18, 2024131.70132.30125.51126.13126.1380,900
Dec 17, 2024132.96134.00130.43131.18131.1889,200
Dec 16, 2024132.28133.63130.03133.55133.5579,200
Dec 13, 2024129.50132.15129.50132.15132.1531,000
Dec 12, 2024132.05133.92128.55129.48129.4860,100
Dec 11, 2024130.29132.22127.97131.95131.9599,500
Dec 10, 2024126.90130.50126.90129.24129.2463,200
Dec 9, 2024127.13131.17125.67126.45126.4593,200
Dec 6, 2024126.48127.35125.36126.51126.5198,800
Dec 5, 2024123.00126.96123.00126.48126.4877,200
Dec 4, 2024119.57122.71119.40122.49122.4958,400
Dec 3, 2024119.47120.55118.15119.57119.5795,600
Dec 2, 2024119.78120.00117.95119.47119.4784,000
Nov 29, 2024118.71120.79118.23118.88118.88106,200
Nov 27, 2024117.27119.80117.27118.43118.43122,100
Nov 26, 2024117.55118.65116.08117.38117.3854,400
Nov 25, 2024118.52119.00116.61118.10118.10108,500
Nov 22, 2024117.30119.00116.67117.47117.4761,500
Nov 21, 2024122.49123.17117.10117.30117.30158,400
Nov 20, 2024117.00122.71116.97122.71122.71121,100
Nov 19, 2024116.22117.04115.11117.00117.0086,800
Nov 18, 2024115.58116.98113.81116.22116.2279,400
Nov 15, 2024116.74116.95114.57116.51116.5188,800
Nov 14, 2024115.23116.95114.54116.58116.58103,600
Nov 13, 2024115.09116.50114.54114.61114.6196,800
Nov 12, 2024116.41116.41113.81114.49114.4999,500
Nov 11, 2024113.00115.97113.00115.86115.8696,200
Nov 8, 2024110.54114.40110.35112.86112.86160,700
Nov 7, 2024109.45110.60109.39110.54110.5471,600
Nov 6, 2024108.99110.90108.60109.35109.35111,600
Nov 5, 2024105.50107.97105.00107.35107.3581,200
Nov 4, 2024106.40107.07104.59104.59104.5933,500
Nov 1, 2024109.35109.35106.19106.46106.4641,600
Oct 31, 2024110.68111.28108.30108.40108.40124,000
Oct 30, 2024110.16111.91109.57111.07111.0785,400
Oct 29, 2024111.09112.34109.82110.25110.25129,300
Oct 28, 2024111.19112.34110.11111.00111.00108,600
Oct 25, 2024106.83111.59106.45111.38111.38125,500
Oct 24, 2024105.77106.85105.30106.10106.1069,700
Oct 23, 2024107.15107.54105.20105.77105.7788,400
Oct 22, 2024104.79107.14104.14107.14107.1463,400
Oct 21, 2024104.63105.50103.90104.89104.8953,400
Oct 18, 2024105.50108.14103.90105.23105.23148,900
Oct 17, 2024101.00105.42100.71105.37105.37133,700
Oct 16, 2024100.02101.3299.89100.59100.5985,100
Oct 15, 202499.42100.2698.9699.5699.5660,600
Oct 14, 202498.00101.0198.0099.2099.20163,500
Oct 11, 202497.9898.9997.6397.8597.8522,800
Oct 10, 202498.2898.5297.0797.4797.4732,900
Oct 9, 202497.8299.7797.0098.4798.4763,900
Oct 8, 202496.0098.3696.0098.1498.1454,500
Oct 7, 202499.4199.4196.1196.4396.4345,000
Oct 4, 202498.6199.4197.2299.4199.41104,100
Oct 3, 202497.0798.8796.7998.1298.1269,900
Oct 2, 202496.5397.7695.7197.4297.4278,500
Oct 1, 202494.8196.6093.9996.5396.5354,000
Sep 30, 202492.8895.0092.8894.7694.7658,700
Sep 27, 202495.5096.4493.3693.6293.6249,300
Sep 26, 202497.1997.4195.0095.0695.0665,200
Sep 25, 202496.1896.8195.2896.3596.3522,400
Sep 24, 202495.8797.3595.3396.2296.2269,700
Sep 23, 202497.0097.0095.3095.8795.8751,700
Sep 20, 202497.6897.8295.1295.6795.6760,500
Sep 19, 202496.4298.0095.2397.7997.79178,000
Sep 18, 202495.6996.8295.3895.8695.8659,100
Sep 17, 202494.9395.8094.5495.6995.6926,500
Sep 16, 202497.8797.8794.4594.4694.4655,700
Sep 13, 202495.6497.3893.6997.3697.3679,500
Sep 12, 202494.4995.0893.6494.9894.9855,000
Sep 11, 202493.0094.5291.8094.4094.4054,800
Sep 10, 202493.0593.6191.1292.9992.9956,100
Sep 9, 202493.4495.1692.3792.9692.9688,400
Sep 6, 202491.1693.7489.1493.2593.25165,500
Sep 5, 202488.8791.4488.8291.1691.1642,400
Sep 4, 202488.5789.5888.1289.2789.2721,600
Sep 3, 202489.9089.9088.1189.1789.1757,600
Aug 30, 202490.7491.2889.0090.4490.4495,100
Aug 29, 202491.8592.8989.9189.9789.9760,500
Aug 28, 202492.4793.5090.9991.0191.0139,800
Aug 27, 202490.2992.6190.2292.4792.4749,800
Aug 26, 202493.7594.9890.2390.6090.6073,400
Aug 23, 202491.2993.9090.8893.7593.75126,500
Aug 22, 202491.2193.0089.3192.4492.44144,100
Aug 21, 202488.4791.4386.7391.3291.32162,600
Aug 20, 202485.3788.2285.0087.7987.7981,600
Aug 19, 202484.5386.1483.7886.0986.0975,700
Aug 16, 202485.1986.3884.4584.9484.9451,700
Aug 15, 202484.4287.3984.4285.9285.9247,900
Aug 14, 202486.7588.2883.7983.9783.97101,600
Aug 13, 202489.9890.7286.7186.8486.84130,200
Aug 12, 202488.6290.0086.7889.6089.60181,500
Aug 9, 202488.1188.1185.9387.9087.90246,600
Aug 8, 202485.4586.8983.5186.5686.56150,100
Aug 7, 202483.8685.0082.0884.3484.34186,200
Aug 6, 202480.2884.2780.2883.7283.72139,700
Aug 5, 202475.2679.6075.1179.5079.50104,200
Aug 2, 202480.9081.7178.6479.2079.2041,500
Aug 1, 202484.2984.4081.0881.4881.4850,500
Jul 31, 202484.5085.1482.0184.1584.15172,300
Jul 30, 202483.1084.3582.3084.3084.3075,800
Jul 29, 202483.0083.6781.6883.6783.6766,200
Jul 26, 202482.1883.0080.5082.7282.72112,800
Jul 25, 202478.2782.0078.0081.8181.8171,400
Jul 24, 202480.0180.9278.3578.5778.5739,400
Jul 23, 202481.9682.7280.7280.7280.7243,100
Jul 22, 202480.8982.4980.1082.4982.4950,100
Jul 19, 202481.4981.8080.0180.1080.1054,400
Jul 18, 202482.4783.4081.3981.7381.7386,100
Jul 17, 202481.9282.7080.6082.5382.5396,200
Jul 16, 202481.1282.1280.3082.0382.03154,800
Jul 15, 202480.1281.2078.7180.6680.66207,800
Jul 12, 202476.6180.2976.6180.1280.12129,600
Jul 11, 202479.7080.0077.3877.6777.6750,900
Jul 10, 202478.2580.0878.2079.7679.7684,600
Jul 9, 202476.0578.2075.6578.0578.0569,200
Jul 8, 202476.8477.3076.1876.2976.2933,500
Jul 5, 202475.2576.8774.1776.8176.8178,800
Jul 3, 202474.4476.0074.2775.2575.2550,300
Jul 2, 202473.7775.2771.8874.4474.44106,300
Jul 1, 202475.3975.7573.3573.7273.7264,100
Jun 28, 202477.5777.6075.2175.4075.4070,900
Jun 27, 202477.9078.8377.0877.4477.4465,100
Jun 26, 202479.2179.3078.0278.0778.0764,800
Jun 25, 202479.2880.3279.0279.4979.4973,000
Jun 24, 202480.1080.1079.0079.3879.3877,500
Jun 21, 202481.0081.4580.0080.1680.1665,300
Jun 20, 202480.2081.2380.0780.9280.9261,400
Jun 18, 202481.4981.4979.3880.0080.0070,300
Jun 17, 202481.8081.8479.1281.5681.56130,200
Jun 14, 202479.5984.9879.4181.6681.66515,000
Jun 13, 202477.4177.4176.1277.0177.0180,100
Jun 12, 202477.1077.9076.7877.4477.4473,700
Jun 11, 202476.5177.2076.3576.7276.7262,900
Jun 10, 202476.1177.2275.9876.9576.9539,800
Jun 7, 202476.4377.0076.0076.5076.5030,200
Jun 6, 202476.8777.0976.4576.8876.8863,200
Jun 5, 202476.0577.1575.8577.0477.0462,500
Jun 4, 202475.4676.1475.1476.0076.0057,200
Jun 3, 202476.3776.6575.4075.9575.9553,400
May 31, 202477.2077.3075.2576.2476.2482,100
May 30, 202477.4578.1076.3076.7376.7391,900
May 29, 202476.9877.3774.7877.2077.2092,800
May 28, 202477.3878.4677.0577.4377.4382,100
May 24, 202476.2677.8675.8177.3877.3872,900
May 23, 202475.3176.3374.8375.9275.9268,500
May 22, 202475.3675.4674.6274.9974.9935,400
May 21, 202475.8875.8874.6675.3475.3447,800
May 20, 202474.4075.7873.7675.7575.7553,600
May 17, 202471.0074.7470.9774.5474.5479,200
May 16, 202471.1171.5070.6070.9870.9834,700
May 15, 202469.5571.5069.1671.4971.4986,800
May 14, 202469.2069.7069.0069.2769.2739,300
May 13, 202469.6570.0768.8269.2569.2537,500
May 10, 202469.6169.7069.0269.1869.1820,400
May 9, 202469.0669.8669.0669.3369.3313,100
May 8, 202470.7670.9068.6069.2069.2074,300
May 7, 202470.3271.0069.8270.8070.8043,800
May 6, 202469.5070.7769.5069.9969.9945,800
May 3, 202467.9069.5767.8069.5069.5059,200
May 2, 202466.8468.0066.8467.7367.7323,200
May 1, 202468.5368.5366.6166.6566.6542,000
Apr 30, 202468.9068.9868.0168.0168.0168,600
Apr 29, 202469.1469.5068.3569.0569.0546,600

Related Tickers

VOYA Voya Financial, Inc.
58.67
-0.64%
 
BAJAJFINSV.NS Bajaj Finserv Ltd.
2,049.70
+0.21%
 
TREE LendingTree, Inc.
51.82
+0.53%
 
RILY B. Riley Financial, Inc.
3.0900
0.00%