Freedom Holding Corp. - Common Stock (FRHC)

150.76
+0.29 (0.19%)
NASDAQ· Last Trade: Jun 2nd, 11:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Freedom Holding Corp. - Common Stock (FRHC)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026142.82152.74142.82150.47208,235150.47
5/29/2026144.58145.82142.18142.82105,116142.82
5/28/2026140.82144.83139.85144.0799,225144.07
5/27/2026138.23142.93138.23142.11116,825142.11
5/26/2026144.30147.57138.31139.50150,814139.50
5/22/2026147.20149.04142.92144.15132,045144.15
5/21/2026147.01150.50146.11147.0799,199147.07
5/20/2026148.61150.54143.25147.38130,486147.38
5/19/2026145.86146.87141.58146.30141,095146.30
5/18/2026139.33145.81139.33145.26101,110145.26
5/15/2026141.00142.10139.52140.0246,587140.02
5/14/2026141.90142.30139.34141.6347,096141.63
5/13/2026140.97142.88138.86141.89106,542141.89
5/12/2026141.76143.37137.83140.8597,181140.85
5/11/2026139.93142.84137.90141.7665,619141.76
5/08/2026140.60140.60136.62139.8159,777139.81
5/07/2026141.13144.75139.03139.0355,758139.03
5/06/2026139.00141.74136.48141.1146,501141.11
5/05/2026140.83140.83137.00138.0050,362138.00
5/04/2026140.01144.60140.00140.64106,601140.64
5/01/2026151.55151.55134.69135.1182,526135.11
4/30/2026148.30150.99147.89149.8360,971149.83
4/29/2026150.00150.42146.00147.6059,367147.60
4/28/2026152.07152.07148.50150.0024,642150.00
4/27/2026147.61153.94147.61152.0059,541152.00
4/24/2026145.50148.80145.18148.1154,270148.11
4/23/2026154.41154.41145.41145.4179,781145.41
4/22/2026156.35158.35153.89154.23119,002154.23
4/21/2026161.50162.05155.40155.42102,475155.42
4/20/2026162.00163.00159.05161.0161,289161.01
4/17/2026165.00165.00160.10160.87101,523160.87
4/16/2026161.99163.00159.86162.6687,578162.66
4/15/2026156.70161.34153.27161.10117,221161.10
4/14/2026150.57157.11150.57156.7098,178156.70
4/13/2026150.72152.87145.00150.54194,814150.54
4/10/2026151.55153.00148.33150.84141,877150.84
4/09/2026155.86157.98150.81151.15223,437151.15
4/08/2026155.15157.78152.67157.2776,868157.27
4/07/2026154.11154.50150.58153.42129,892153.42
4/06/2026151.83155.41151.47153.7577,231153.75
4/02/2026145.42151.61145.10151.6496,462151.64
4/01/2026146.00152.51145.50147.84136,687147.84
3/31/2026142.42145.24140.71144.88161,225144.88
3/30/2026142.00142.44138.57140.77111,981140.77
3/27/2026143.21144.21140.86141.1975,928141.19
3/26/2026146.00149.40141.18143.18153,933143.18
3/25/2026145.00149.00142.95145.84152,644145.84
3/24/2026139.09144.69139.09142.8076,636142.80
3/23/2026139.20142.17139.20140.9782,768140.97
3/20/2026138.28139.28135.49138.76164,473138.76
3/19/2026137.76139.83135.53138.2878,220138.28
3/18/2026135.78139.27135.78138.2068,645138.20
3/17/2026136.32139.99135.50136.4187,678136.41
3/16/2026132.92137.28132.92136.2377,600136.23
3/13/2026135.00138.43131.53131.9984,707131.99
3/12/2026137.51137.96132.76133.8673,038133.86
3/11/2026133.71137.61132.84137.4471,165137.44
3/10/2026132.62134.36130.00132.8059,037132.80
3/09/2026130.22133.00129.46132.2071,072132.20
3/06/2026129.84133.49127.30131.5281,526131.52
3/05/2026130.00131.25124.50130.66260,805130.66
3/04/2026128.99131.88128.48130.7863,007130.78
3/03/2026122.72128.59121.50127.13114,636127.13
3/02/2026118.38125.99118.25125.35108,994125.35