Dark

FRHC
Freedom Holding Corp.
stock NASDAQ

At Close

Aug 10, 2026 3:59:54 PM EDT

150.17USD+0.799%(+1.19)74,318

141.45Bid 159.45Ask 18.00Spread

Pre-market

Aug 6, 2026 9:05:30 AM EDT

153.56USD+4.121%(+6.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

148.98USD+0.202%(+0.30)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	149.4500	152.4200	148.1300	150.1700	+0.799%	74,318	0.000%
2026-08-07	149.4500	150.0850	147.3800	148.9800	+1.017%	45,358	+0.799%
2026-08-06	149.8700	153.2862	147.4700	147.4800	-1.351%	71,686	+1.824%
2026-08-05	154.7400	154.7600	149.0211	149.5000	-3.236%	70,757	+0.448%
2026-08-04	154.3500	156.1650	152.9900	154.5000	+1.139%	56,139	-2.803%
2026-08-03	151.6300	154.4500	150.0500	152.7600	+0.985%	43,875	-1.695%
2026-07-31	156.5100	157.4100	150.6600	151.2700	-2.488%	104,012	-0.727%
2026-07-30	149.5200	155.4850	149.5200	155.1300	+4.648%	81,239	-3.197%
2026-07-29	152.2100	153.7500	147.8050	148.2400	-4.132%	83,606	+1.302%
2026-07-28	154.9500	160.0000	153.0000	154.6300	-1.011%	114,383	-2.884%
2026-07-27	152.7300	157.2388	150.5000	156.2100	+3.437%	96,468	-3.867%
2026-07-24	155.8000	156.9994	149.6000	151.0200	-2.240%	79,592	-0.563%
2026-07-23	156.2400	160.0550	153.0000	154.4800	-2.265%	117,643	-2.790%
2026-07-22	160.6300	162.0850	157.8600	158.0600	-1.237%	62,815	-4.992%
2026-07-21	156.9400	161.0500	156.3400	160.0400	+1.600%	167,344	-6.167%
2026-07-20	152.4900	157.9900	147.4500	157.5200	+3.163%	126,576	-4.666%
2026-07-17	147.8100	153.9000	147.8100	152.6900	+2.018%	107,058	-1.650%
2026-07-16	156.7400	158.4900	148.0000	149.6700	-5.080%	122,360	+0.334%
2026-07-15	149.3000	159.2000	145.7000	157.6800	+5.889%	212,325	-4.763%
2026-07-14	160.0000	163.5100	140.0100	148.9100	-7.406%	209,954	+0.846%
2026-07-13	162.9000	172.2350	149.4450	160.8200	-3.173%	222,233	-6.622%
2026-07-10	161.5200	166.6900	155.9946	166.0900	+3.425%	151,790	-9.585%
2026-07-09	157.0300	161.6300	152.8650	160.5900	+1.121%	177,935	-6.489%
2026-07-08	150.6900	161.5500	148.8417	158.8100	+3.763%	306,325	-5.440%
2026-07-07	151.5300	155.0000	135.5200	153.0500	+1.864%	400,870	-1.882%
2026-07-06	160.0200	167.5000	149.1546	150.2500	-7.376%	194,697	-0.053%
2026-07-02	157.7000	167.6050	156.6401	162.2150	+3.249%	309,658	-7.425%
2026-07-01	132.5900	157.7900	131.6500	157.1100	+20.418%	349,033	-4.417%
2026-06-30	126.1000	131.3000	126.1000	130.4700	+0.617%	88,040	+15.099%
2026-06-29	131.4400	133.0000	128.3200	129.6700	+0.660%	123,640	+15.809%
2026-06-26	128.0100	130.2200	126.3350	128.8200	-0.186%	143,802	+16.574%
2026-06-25	137.7000	137.7890	128.9700	129.0600	-4.718%	113,599	+16.357%
2026-06-24	138.0700	140.0800	132.4150	135.4500	-2.694%	157,903	+10.867%
2026-06-23	141.2700	145.3500	139.1000	139.2000	-2.130%	131,741	+7.881%
2026-06-22	141.5400	145.2000	138.5200	142.2300	-1.023%	190,676	+5.583%
2026-06-18	135.0000	145.0000	135.0000	143.7000	+7.095%	314,605	+4.502%
2026-06-17	135.5500	136.7000	133.3750	134.1800	-1.084%	147,510	+11.917%
2026-06-16	138.9000	141.9702	134.0089	135.6500	-2.340%	382,832	+10.704%
2026-06-15	137.7400	140.0000	133.0000	138.9000	+0.507%	314,376	+8.114%
2026-06-12	138.6300	141.0100	136.7900	138.2000	-1.556%	101,303	+8.661%
2026-06-11	139.8700	141.2500	135.1600	140.3850	+0.989%	196,723	+6.970%
2026-06-10	140.0400	143.6350	138.9950	139.0100	-2.009%	175,970	+8.028%
2026-06-09	143.0100	145.5200	134.7100	141.8600	-0.106%	180,810	+5.858%
2026-06-08	150.0600	150.5300	141.6950	142.0100	-4.377%	145,858	+5.746%
2026-06-05	157.8600	157.8600	142.0000	148.5100	-6.727%	261,078	+1.118%
2026-06-04	153.5900	160.2100	146.0000	159.2200	+0.416%	461,113	-5.684%
2026-06-03	155.7100	160.7100	147.3500	158.5600	+0.456%	273,929	-5.291%
2026-06-02	155.0000	160.0000	148.6800	157.8400	+4.898%	396,965	-4.859%
2026-06-01	142.8200	152.7400	142.8200	150.4700	+5.356%	208,235	-0.199%
2026-05-29	144.5800	145.8200	142.1800	142.8200	-0.868%	105,116	+5.146%
2026-05-28	140.8200	144.8300	139.8500	144.0700	+1.379%	99,225	+4.234%
2026-05-27	138.2300	142.9300	138.2300	142.1100	+1.871%	116,825	+5.672%
2026-05-26	144.3000	147.5684	138.3100	139.5000	-3.226%	150,814	+7.649%
2026-05-22	147.2000	149.0450	142.9200	144.1500	-1.985%	132,045	+4.176%
2026-05-21	147.0100	150.5000	146.1100	147.0700	-0.210%	99,199	+2.108%
2026-05-20	148.6100	150.5400	143.2500	147.3800	+0.738%	130,486	+1.893%
2026-05-19	145.8600	146.8700	141.5821	146.3000	+0.716%	141,095	+2.645%
2026-05-18	139.3300	145.8100	139.3300	145.2600	+3.742%	101,110	+3.380%
2026-05-15	141.0000	142.1000	139.5200	140.0200	-1.137%	46,587	+7.249%
2026-05-14	141.9000	142.3000	139.3400	141.6300	-0.183%	47,096	+6.030%
2026-05-13	140.9700	142.8800	138.8600	141.8900	+0.738%	106,542	+5.836%
2026-05-12	141.7600	143.3700	137.8300	140.8500	-0.642%	97,181	+6.617%
2026-05-11	139.9300	142.8400	137.9000	141.7600	+1.395%	65,619	+5.933%
2026-05-08	140.6000	140.6000	136.6200	139.8100	+0.561%	59,777	+7.410%
2026-05-07	141.1300	144.7550	139.0300	139.0300	-1.474%	55,758	+8.013%
2026-05-06	139.0000	141.7372	136.4800	141.1100	+2.254%	46,501	+6.421%
2026-05-05	140.8300	140.8300	137.0000	138.0000	-1.877%	50,362	+8.819%
2026-05-04	140.0100	144.6000	140.0000	140.6400	+4.093%	106,601	+6.776%
2026-05-01	151.5500	151.5500	134.6950	135.1100	-9.824%	82,526	+11.146%
2026-04-30	148.3000	150.9900	147.8900	149.8300	+1.511%	60,971	+0.227%
2026-04-29	150.0000	150.4200	146.0000	147.6000	-1.600%	59,367	+1.741%
2026-04-28	152.0700	152.0700	148.5000	150.0000	-1.316%	24,642	+0.113%
2026-04-27	147.6100	153.9450	147.6100	152.0000	+2.626%	59,541	-1.204%
2026-04-24	145.5000	148.8030	145.1825	148.1100	+1.857%	54,270	+1.391%
2026-04-23	154.4100	154.4100	145.4100	145.4100	-5.719%	79,781	+3.274%
2026-04-22	156.3500	158.3500	153.8856	154.2300	-0.766%	119,012	-2.632%
2026-04-21	161.5000	162.0500	155.4000	155.4200	-3.472%	102,475	-3.378%
2026-04-20	162.0000	163.0000	159.0519	161.0100	+0.087%	61,288	-6.733%
2026-04-17	165.0000	165.0000	160.1000	160.8700	-1.100%	101,523	-6.651%
2026-04-16	161.9900	163.0000	159.8600	162.6600	+0.968%	87,578	-7.679%
2026-04-15	156.7000	161.3350	153.2712	161.1000	+2.808%	117,221	-6.785%
2026-04-14	150.5700	157.1100	150.5700	156.7000	+4.092%	98,178	-4.167%
2026-04-13	150.7200	152.8738	145.0000	150.5400	-0.199%	194,814	-0.246%
2026-04-10	151.5500	153.0050	148.3300	150.8400	-0.205%	141,877	-0.444%
2026-04-09	155.8600	157.9797	150.8071	151.1500	-3.891%	223,438	-0.648%
2026-04-08	155.1500	157.7800	152.6712	157.2700	+2.509%	76,868	-4.515%
2026-04-07	154.1100	154.5000	150.5800	153.4200	-0.215%	129,892	-2.118%
2026-04-06	151.8300	155.4100	151.4700	153.7500	+1.391%	77,231	-2.328%
2026-04-02	145.4200	152.0000	145.1000	151.6400	+2.570%	96,462	-0.969%
2026-04-01	146.0000	152.5100	145.5000	147.8400	+2.043%	136,686	+1.576%
2026-03-31	142.4200	145.2400	140.7100	144.8800	+2.920%	161,225	+3.651%
2026-03-30	142.0000	142.4401	138.5700	140.7700	-0.297%	111,981	+6.678%
2026-03-27	143.2100	144.2100	140.8600	141.1900	-1.390%	75,928	+6.360%
2026-03-26	146.0000	149.3970	141.1800	143.1800	-1.824%	153,934	+4.882%
2026-03-25	145.0000	149.0000	142.9500	145.8400	+2.129%	152,644	+2.969%
2026-03-24	139.0900	144.6851	139.0900	142.8000	+1.298%	76,636	+5.161%
2026-03-23	139.2000	142.1700	139.2000	140.9700	+1.593%	82,768	+6.526%
2026-03-20	138.2800	139.2800	135.4900	138.7600	+0.347%	164,473	+8.223%
2026-03-19	137.7600	139.8300	135.5300	138.2800	+0.058%	78,219	+8.598%
2026-03-18	135.7800	139.2700	135.7800	138.2000	+1.312%	68,645	+8.661%
2026-03-17	136.3200	139.9900	135.5000	136.4100	+0.132%	87,678	+10.087%
2026-03-16	132.9200	137.2800	132.9200	136.2300	+3.212%	77,600	+10.233%
2026-03-13	135.0000	138.4300	131.5300	131.9900	-1.397%	84,707	+13.774%
2026-03-12	137.5100	137.9600	132.7576	133.8600	-2.605%	73,037	+12.184%
2026-03-11	133.7100	137.6100	132.8449	137.4400	+3.494%	71,165	+9.262%
2026-03-10	132.6200	134.3600	130.0000	132.8000	+0.454%	59,037	+13.080%
2026-03-09	130.2200	133.0000	129.4600	132.2000	+0.517%	71,072	+13.593%
2026-03-06	129.8400	133.4850	127.2990	131.5200	+0.658%	81,526	+14.180%
2026-03-05	130.0000	131.2500	124.5000	130.6600	-0.092%	260,851	+14.932%
2026-03-04	128.9900	131.8800	128.4800	130.7800	+2.871%	63,007	+14.826%
2026-03-03	122.7200	128.5900	121.5000	127.1300	+1.420%	114,636	+18.123%
2026-03-02	118.3800	125.9900	118.2550	125.3500	+4.311%	108,994	+19.801%
2026-02-27	118.3500	120.6200	115.7100	120.1700	+0.569%	160,000	+24.965%
2026-02-26	120.3200	120.3200	117.1000	119.4900	+0.017%	55,740	+25.676%
2026-02-25	119.3300	121.0000	117.7100	119.4700	+0.810%	108,545	+25.697%
2026-02-24	117.0000	121.3600	116.9700	118.5100	+0.637%	112,547	+26.715%
2026-02-23	118.2600	118.4000	111.7900	117.7600	-1.580%	258,978	+27.522%
2026-02-20	111.8600	120.4600	111.8600	119.6500	+6.802%	147,195	+25.508%
2026-02-19	111.2500	112.2200	107.9750	112.0300	-0.382%	124,078	+34.044%
2026-02-18	112.8100	114.3458	111.0350	112.4600	+0.125%	107,965	+33.532%
2026-02-17	117.0000	117.0000	111.5700	112.3200	-3.505%	125,829	+33.698%
2026-02-13	118.7100	120.0000	116.1600	116.4000	-0.742%	106,024	+29.012%
2026-02-12	119.3900	120.0450	115.6600	117.2700	-1.412%	75,295	+28.055%
2026-02-11	125.2900	125.5000	118.6900	118.9500	-4.350%	92,063	+26.246%
2026-02-10	123.4400	126.8899	123.0315	124.3600	+1.801%	87,987	+20.754%
2026-02-09	121.9000	122.8802	119.0675	122.1600	-0.489%	89,148	+22.929%
2026-02-06	117.0000	124.7600	117.0000	122.7600	+6.249%	152,896	+22.328%
2026-02-05	117.1400	117.5000	113.4200	115.5400	-1.357%	123,908	+29.972%
2026-02-04	120.6400	120.7000	112.5000	117.1300	-2.926%	183,630	+28.208%
2026-02-03	122.8100	122.8100	112.5000	120.6600	-1.679%	244,232	+24.457%
2026-02-02	123.0500	124.5950	121.6300	122.7200	-0.792%	68,947	+22.368%
2026-01-30	124.2200	125.5100	122.0000	123.7000	-1.591%	83,209	+21.399%
2026-01-29	127.1500	127.8150	123.5255	125.7000	-1.620%	67,021	+19.467%
2026-01-28	128.7300	128.7300	125.7200	127.7700	+0.456%	61,140	+17.532%
2026-01-27	129.8000	130.1222	126.1250	127.1900	-1.258%	65,695	+18.067%
2026-01-26	127.6200	131.6800	126.7800	128.8100	+1.425%	64,500	+16.583%
2026-01-23	126.2700	127.4600	122.9350	127.0000	+0.055%	120,735	+18.244%
2026-01-22	124.8800	128.0750	124.8800	126.9300	+1.960%	50,953	+18.309%
2026-01-21	122.7900	128.1000	122.7900	124.4900	+1.566%	99,735	+20.628%
2026-01-20	124.6000	124.6000	117.1500	122.5700	-2.722%	148,491	+22.518%
2026-01-16	125.2300	126.3600	122.2000	126.0000	-0.071%	135,233	+19.183%
2026-01-15	127.9300	128.9700	125.1600	126.0900	-1.315%	88,794	+19.097%
2026-01-14	130.7000	133.3400	125.7000	127.7700	-1.685%	142,120	+17.532%
2026-01-13	133.3500	133.3500	127.3650	129.9600	-1.806%	81,766	+15.551%
2026-01-12	131.0000	134.4000	131.0000	132.3500	+1.031%	75,135	+13.464%
2026-01-09	135.8700	138.6277	131.0000	131.0000	-3.613%	81,434	+14.634%
2026-01-08	134.2400	138.2400	133.3200	135.9100	+2.257%	107,831	+10.492%
2026-01-07	133.6500	136.6417	131.0000	132.9100	-0.300%	210,683	+12.986%
2026-01-06	129.6300	136.2800	129.1551	133.3100	+2.349%	357,694	+12.647%
2026-01-05	124.8000	130.2500	123.6900	130.2500	+4.846%	129,495	+15.294%
2026-01-02	122.0000	125.4000	120.6200	124.2300	+2.096%	79,096	+20.881%
2025-12-31	124.6700	126.4500	120.2200	121.6800	-3.221%	65,016	+23.414%
2025-12-30	125.5500	129.1800	123.8800	125.7300	+0.608%	134,545	+19.438%
2025-12-29	130.5000	131.9703	124.0000	124.9700	-4.843%	231,481	+20.165%
2025-12-26	131.6100	133.0000	130.2100	131.3300	-0.583%	61,149	+14.346%
2025-12-24	132.6100	133.4900	131.2909	132.1000	-0.833%	49,883	+13.679%
2025-12-23	135.2500	135.3431	131.2400	133.2100	-1.421%	81,495	+12.732%
2025-12-22	135.8000	137.1000	132.0985	135.1300	-0.844%	86,920	+11.130%
2025-12-19	134.3700	137.0850	132.1169	136.2800	+1.701%	103,231	+10.192%
2025-12-18	133.2800	135.2600	132.2207	134.0000	+0.540%	48,649	+12.067%
2025-12-17	132.6500	135.8150	131.0600	133.2800	+0.611%	43,521	+12.673%
2025-12-16	131.4100	133.8650	130.0000	132.4700	+0.447%	79,382	+13.362%
2025-12-15	137.0400	138.5000	131.7650	131.8800	-3.575%	84,213	+13.869%
2025-12-12	135.3300	137.7900	133.3200	136.7700	+0.878%	112,214	+9.797%
2025-12-11	133.9800	136.0000	133.5600	135.5800	+1.126%	56,117	+10.761%
2025-12-10	132.7300	134.9200	131.7896	134.0700	+1.032%	47,190	+12.009%
2025-12-09	131.4000	133.8100	131.0184	132.7000	+0.546%	55,763	+13.165%
2025-12-08	132.9000	136.1575	130.9100	131.9800	-0.513%	88,301	+13.782%
2025-12-05	136.7400	137.2200	131.9400	132.6600	-3.062%	69,513	+13.199%
2025-12-04	134.3500	138.2694	133.2850	136.8500	+2.005%	55,672	+9.733%
2025-12-03	132.4300	135.0025	131.0000	134.1600	+0.978%	38,754	+11.934%
2025-12-02	133.3100	135.0000	132.4200	132.8600	-0.599%	74,764	+13.029%
2025-12-01	131.4100	134.5150	130.1400	133.6600	+1.334%	127,877	+12.352%
2025-11-28	131.5900	133.5650	131.5500	131.9000	-0.317%	30,745	+13.851%
2025-11-26	132.5600	134.0000	131.7276	132.3200	-0.504%	50,458	+13.490%
2025-11-25	134.1400	135.1347	130.0500	132.9900	-1.903%	109,806	+12.918%
2025-11-24	133.5200	137.1650	133.5200	135.5700	+1.021%	88,885	+10.769%
2025-11-21	134.9000	135.0863	131.1800	134.2000	+0.758%	72,122	+11.900%
2025-11-20	139.2100	141.0200	132.8800	133.1900	-3.458%	62,208	+12.749%
2025-11-19	137.9400	140.2900	136.5881	137.9600	+0.466%	66,452	+8.850%
2025-11-18	132.8100	138.7900	132.8100	137.3200	+1.922%	95,594	+9.358%
2025-11-17	140.0900	141.7851	134.4200	134.7300	-4.216%	91,948	+11.460%
2025-11-14	134.8500	143.3600	134.0000	140.6600	+2.261%	74,728	+6.761%
2025-11-13	138.5000	139.8650	136.7100	137.5500	-1.715%	65,073	+9.175%
2025-11-12	139.2600	141.4400	137.5200	139.9500	+0.785%	43,582	+7.303%
2025-11-11	139.7200	140.9000	138.4100	138.8600	-0.616%	57,168	+8.145%
2025-11-10	146.9000	148.0000	138.6600	139.7200	-1.522%	106,290	+7.479%
2025-11-07	135.3000	142.6000	130.0000	141.8800	+3.570%	438,768	+5.843%
2025-11-06	143.5000	143.5000	134.3200	136.9900	-4.035%	175,310	+9.621%
2025-11-05	141.2800	147.0200	141.2800	142.7500	+1.688%	94,214	+5.198%
2025-11-04	147.0400	147.1400	140.0000	140.3800	-5.993%	165,175	+6.974%
2025-11-03	153.5100	154.0500	148.6300	149.3300	-2.818%	117,895	+0.563%
2025-10-31	155.9000	157.8300	153.5000	153.6600	+0.072%	111,383	-2.271%
2025-10-30	156.4900	156.9850	153.5500	153.5500	-1.879%	86,856	-2.201%
2025-10-29	158.4200	158.4200	154.0000	156.4900	-1.343%	71,106	-4.039%
2025-10-28	155.7800	160.2300	155.7800	158.6200	+1.180%	77,286	-5.327%
2025-10-27	158.5300	160.7900	156.4200	156.7700	-0.286%	58,557	-4.210%
2025-10-24	158.4000	160.0000	157.2200	157.2200	+1.524%	68,198	-4.484%
2025-10-23	153.6500	156.4600	153.0600	154.8600	+0.788%	81,905	-3.029%
2025-10-22	156.4000	156.5000	151.2400	153.6500	-1.132%	86,567	-2.265%
2025-10-21	159.6400	159.6400	154.9400	155.4100	-2.332%	102,918	-3.372%
2025-10-20	162.9000	164.8000	158.3840	159.1200	-1.953%	83,364	-5.625%
2025-10-17	167.9000	167.9000	161.4100	162.2900	-1.910%	95,210	-7.468%
2025-10-16	170.9000	172.0000	163.7000	165.4500	-2.499%	123,144	-9.235%
2025-10-15	172.2400	174.9500	169.6500	169.6900	-1.332%	145,937	-11.503%
2025-10-14	168.5500	172.6800	167.2351	171.9800	+1.302%	132,949	-12.682%
2025-10-13	168.0000	170.4700	166.4100	169.7700	+3.949%	89,278	-11.545%
2025-10-10	171.0200	173.0000	163.0200	163.3200	-4.396%	194,290	-8.052%
2025-10-09	170.1000	174.3600	169.8087	170.8300	+0.910%	202,238	-12.094%
2025-10-08	170.1500	170.6700	165.5000	169.2900	-0.482%	161,567	-11.294%
2025-10-07	168.0800	170.3600	164.0550	170.1100	+1.151%	171,250	-11.722%
2025-10-06	171.0700	172.1461	168.0000	168.1750	-1.543%	67,369	-10.706%
2025-10-03	172.0600	173.0000	168.2200	170.8100	-1.077%	146,730	-12.084%
2025-10-02	169.1100	174.7200	165.6700	172.6700	+3.824%	177,934	-13.031%
2025-10-01	169.8200	172.5739	166.0600	166.3100	-3.381%	105,629	-9.705%
2025-09-30	176.1000	177.1500	170.4485	172.1300	-0.486%	112,160	-12.758%
2025-09-29	175.0000	176.8651	171.3000	172.9700	-0.340%	134,974	-13.181%
2025-09-26	171.2100	174.4900	170.0800	173.5600	+1.658%	76,431	-13.477%
2025-09-25	167.5600	171.2600	167.5600	170.7300	+0.406%	66,055	-12.042%
2025-09-24	172.6200	176.4100	167.9100	170.0400	-0.791%	123,101	-11.685%
2025-09-23	167.7700	172.8968	167.7700	171.3950	+2.356%	108,562	-12.384%
2025-09-22	170.0000	171.8566	165.3300	167.4500	-1.436%	108,884	-10.319%
2025-09-19	167.5200	169.9900	165.0000	169.8900	+2.079%	109,671	-11.608%
2025-09-18	169.7100	172.5881	166.4100	166.4300	-1.422%	102,532	-9.770%
2025-09-17	166.0000	171.7007	165.9000	168.8300	+1.723%	115,969	-11.053%
2025-09-16	163.8800	167.8058	163.5900	165.9700	+0.643%	74,970	-9.520%
2025-09-15	164.9000	168.8251	163.7960	164.9100	+0.134%	101,073	-8.938%
2025-09-12	162.2100	165.4000	160.9450	164.6900	+1.730%	85,210	-8.817%
2025-09-11	165.6700	166.2000	160.0662	161.8900	-2.282%	111,209	-7.239%
2025-09-10	167.0000	168.7500	164.8000	165.6700	-0.701%	92,959	-9.356%
2025-09-09	163.9000	167.6855	163.9000	166.8400	+3.492%	96,666	-9.992%
2025-09-08	171.4200	171.4200	160.7700	161.2100	-4.868%	116,575	-6.848%
2025-09-05	173.0600	173.9840	165.1200	169.4600	-1.694%	87,715	-11.383%
2025-09-04	173.1200	175.0886	171.2700	172.3800	-0.180%	53,179	-12.884%
2025-09-03	177.0300	181.8840	169.6500	172.6900	-0.907%	148,773	-13.041%
2025-09-02	167.5000	174.5500	164.1223	174.2700	+1.960%	126,009	-13.829%
2025-08-29	175.2100	175.9906	170.6300	170.9200	-2.554%	91,081	-12.140%
2025-08-28	174.2800	176.3263	173.8000	175.4000	+0.834%	95,122	-14.384%
2025-08-27	173.9100	177.0000	173.1700	173.9500	-0.309%	94,362	-13.671%
2025-08-26	171.8500	175.7900	170.0980	174.4900	+1.684%	101,694	-13.938%
2025-08-25	174.0000	175.4400	170.9900	171.6000	-1.408%	85,108	-12.488%
2025-08-22	174.3700	178.3500	171.1735	174.0500	-0.514%	104,548	-13.720%
2025-08-21	173.3100	178.0611	171.5816	174.9500	+0.818%	82,143	-14.164%
2025-08-20	168.8600	174.3300	164.0200	173.5300	+2.541%	130,092	-13.462%
2025-08-19	172.1700	173.8208	167.7000	169.2300	-2.100%	94,298	-11.263%
2025-08-18	172.4000	176.4500	171.5000	172.8600	+0.564%	141,446	-13.126%
2025-08-15	173.9600	174.9850	171.0627	171.8900	-0.561%	55,078	-12.636%
2025-08-14	172.1600	175.4969	171.0600	172.8600	-0.741%	61,736	-13.126%
2025-08-13	181.0000	181.9987	174.1400	174.1500	-3.609%	99,337	-13.770%
2025-08-12	175.3000	182.0000	174.5000	180.6700	+3.240%	109,057	-16.882%
2025-08-11	180.9000	181.1534	172.5800	175.0000	-1.845%	226,503	-14.189%
2025-08-08	187.3100	187.4814	176.8700	178.2900	-4.119%	130,365	-15.772%
2025-08-07	190.4100	192.7120	185.0000	185.9500	-2.204%	120,624	-19.242%
2025-08-06	190.4000	194.0100	189.0000	190.1400	+0.736%	142,328	-21.021%
2025-08-05	188.5900	189.9000	185.0000	188.7500	+0.399%	99,259	-20.440%
2025-08-04	184.2700	191.9773	184.2700	188.0000	+3.200%	148,420	-20.122%
2025-08-01	181.5000	184.2650	177.6500	182.1700	-1.962%	154,904	-17.566%
2025-07-31	178.5400	186.2300	176.9900	185.8150	+4.874%	234,264	-19.183%
2025-07-30	180.0000	180.3500	174.6200	177.1800	-1.133%	101,909	-15.244%
2025-07-29	176.9500	180.7600	175.5457	179.2100	+2.067%	133,092	-16.204%
2025-07-28	173.8900	177.0900	171.3300	175.5800	+1.650%	122,595	-14.472%
2025-07-25	170.7300	172.8850	167.0700	172.7300	+1.278%	101,667	-13.061%
2025-07-24	171.4000	171.9094	168.6897	170.5500	+0.715%	98,128	-11.950%
2025-07-23	165.9700	171.1200	165.9700	169.3400	+1.846%	97,543	-11.320%
2025-07-22	175.0000	176.5200	165.0028	166.2700	-5.977%	201,017	-9.683%
2025-07-21	178.8500	182.6800	175.7209	176.8400	-1.124%	293,832	-15.081%
2025-07-18	173.7300	179.0500	172.0000	178.8500	+4.334%	264,109	-16.036%
2025-07-17	159.9800	172.9800	159.8166	171.4200	+7.588%	331,500	-12.396%
2025-07-16	156.0000	159.3500	153.5267	159.3300	+2.371%	150,266	-5.749%
2025-07-15	152.6400	156.2600	150.8000	155.6400	+1.965%	146,909	-3.515%
2025-07-14	145.9300	152.8200	145.2461	152.6400	+5.008%	201,159	-1.618%
2025-07-11	145.4200	146.5000	143.0424	145.3600	-0.034%	104,305	+3.309%
2025-07-10	144.0600	145.8400	142.6000	145.4100	+1.317%	88,714	+3.274%
2025-07-09	142.5600	145.9400	141.1326	143.5200	+0.448%	114,265	+4.634%
2025-07-08	140.5100	143.4400	138.8500	142.8800	+2.460%	146,384	+5.102%
2025-07-07	142.2100	144.4277	139.4500	139.4500	-2.707%	131,737	+7.687%
2025-07-03	142.3900	144.5900	141.7250	143.3300	+2.723%	329,321	+4.772%
2025-07-02	143.1400	144.9400	137.2250	139.5300	-1.698%	224,125	+7.626%
2025-07-01	145.0000	146.3000	141.9050	141.9400	-2.814%	225,756	+5.798%
2025-06-30	144.6000	146.3300	143.0800	146.0500	+1.381%	187,194	+2.821%
2025-06-27	144.5300	145.2000	141.6000	144.0600	-0.373%	1,470,665	+4.241%
2025-06-26	144.0000	146.4155	142.2800	144.6000	+1.020%	144,586	+3.852%
2025-06-25	145.4000	145.8500	141.1150	143.1400	-1.402%	121,657	+4.911%
2025-06-24	143.4700	147.1400	143.3447	145.1750	+2.568%	197,081	+3.441%
2025-06-23	139.4400	142.5000	137.0000	141.5400	+2.350%	168,773	+6.097%
2025-06-20	140.9000	142.7558	137.0000	138.2900	-1.524%	146,022	+8.591%
2025-06-18	149.1200	150.0671	138.7000	140.4300	-6.536%	247,117	+6.936%
2025-06-17	153.9000	157.2000	149.0000	150.2500	-1.028%	163,675	-0.053%
2025-06-16	150.9000	158.4705	150.5100	151.8100	+3.237%	175,397	-1.080%
2025-06-13	150.0000	151.0000	145.9400	147.0500	-3.460%	86,725	+2.122%
2025-06-12	147.9000	152.9400	146.2500	152.3200	+4.150%	118,908	-1.412%
2025-06-11	152.5000	153.8172	144.3200	146.2500	-4.073%	143,729	+2.680%
2025-06-10	150.0000	153.0200	148.7200	152.4600	+2.021%	109,644	-1.502%
2025-06-09	155.9500	157.6706	148.3400	149.4400	-4.162%	158,734	+0.488%
2025-06-06	155.5000	158.0700	153.5400	155.9300	+0.619%	91,127	-3.694%
2025-06-05	153.4000	156.2400	151.6000	154.9700	+1.780%	132,304	-3.097%
2025-06-04	156.5300	158.8562	151.6300	152.2600	-3.155%	133,079	-1.373%
2025-06-03	162.2600	162.2600	156.7300	157.2200	-2.092%	102,760	-4.484%
2025-06-02	163.0100	164.0000	159.0000	160.5800	-3.201%	176,244	-6.483%
2025-05-30	164.7200	166.4900	162.3100	165.8900	+0.558%	157,566	-9.476%
2025-05-29	169.6300	172.8987	163.7100	164.9700	-1.038%	154,580	-8.971%
2025-05-28	161.5000	170.7299	161.4600	166.7000	+6.443%	219,274	-9.916%
2025-05-27	172.3900	173.4077	155.1809	156.6100	-7.331%	285,984	-4.112%
2025-05-23	168.6700	171.5000	168.2900	169.0000	-1.884%	123,869	-11.142%
2025-05-22	176.1300	177.0000	172.0900	172.2450	-3.173%	163,286	-12.816%
2025-05-21	182.9400	185.0000	177.0053	177.8900	-2.830%	185,182	-15.583%
2025-05-20	179.8300	184.8281	179.6900	183.0700	+1.548%	164,602	-17.971%
2025-05-19	174.0000	180.6600	174.0000	180.2800	+2.432%	142,185	-16.702%
2025-05-16	171.7700	181.1400	171.7700	176.0000	+3.377%	114,727	-14.676%
2025-05-15	168.9600	172.4554	167.8117	170.2500	+0.531%	106,546	-11.794%
2025-05-14	163.9000	169.5000	162.4938	169.3500	+3.508%	134,178	-11.326%
2025-05-13	160.0000	164.8000	159.9000	163.6100	+2.122%	155,200	-8.215%
2025-05-12	159.2400	161.0000	156.3388	160.2100	+2.653%	145,349	-6.267%
2025-05-09	155.9100	157.2500	153.8300	156.0700	+0.257%	36,332	-3.780%
2025-05-08	153.3600	157.9900	152.4900	155.6700	+3.018%	72,428	-3.533%
2025-05-07	148.4400	152.1000	148.4400	151.1100	+1.511%	46,754	-0.622%
2025-05-06	146.6400	149.3100	146.0000	148.8600	+0.087%	49,810	+0.880%
2025-05-05	145.2700	149.7400	145.0000	148.7300	+2.136%	61,858	+0.968%
2025-05-02	143.1300	146.9568	142.4100	145.6200	+2.661%	84,578	+3.125%
2025-05-01	142.8000	145.0000	141.5700	141.8450	-0.690%	63,313	+5.869%
2025-04-30	142.0900	143.4432	138.9900	142.8300	-1.087%	66,939	+5.139%
2025-04-29	146.3600	146.6200	143.7350	144.4000	-1.001%	69,953	+3.996%
2025-04-28	144.4000	147.0467	140.5000	145.8600	+1.376%	37,871	+2.955%
2025-04-25	142.2700	146.1988	142.0501	143.8800	+1.025%	58,360	+4.372%
2025-04-24	138.9000	143.3150	137.4600	142.4200	+3.714%	98,321	+5.442%
2025-04-23	137.0000	142.2000	136.5300	137.3200	+3.302%	90,426	+9.358%
2025-04-22	128.0000	134.3032	128.0000	132.9300	+4.983%	71,315	+12.969%
2025-04-21	128.8000	128.8000	125.8100	126.6200	-1.883%	43,633	+18.599%
2025-04-17	127.8700	129.8000	126.0000	129.0500	+2.421%	43,393	+16.366%
2025-04-16	126.6800	128.2400	124.9900	126.0000	-2.257%	53,805	+19.183%
2025-04-15	127.8700	129.6850	126.3387	128.9100	+0.719%	72,131	+16.492%
2025-04-14	130.0500	130.0500	125.4805	127.9900	+1.274%	88,884	+17.329%
2025-04-11	123.0700	128.0900	121.0000	126.3800	+3.311%	112,657	+18.824%
2025-04-10	126.7600	126.7600	118.2500	122.3300	-5.813%	102,370	+22.758%
2025-04-09	113.7200	130.5050	112.1000	129.8800	+13.850%	109,913	+15.622%
2025-04-08	121.5800	121.9419	111.8500	114.0800	-0.817%	75,393	+31.636%
2025-04-07	116.6600	125.1422	112.0000	115.0200	-2.769%	123,633	+30.560%
2025-04-04	122.6700	123.4247	115.9915	118.2950	-7.300%	83,298	+26.945%
2025-04-03	130.5100	132.0991	127.6100	127.6100	-7.233%	74,211	+17.679%
2025-04-02	131.0100	138.0800	131.0100	137.5600	+3.033%	45,060	+9.167%
2025-04-01	130.6065	134.6500	130.6065	133.5100	+1.014%	46,274	+12.478%
2025-03-31	128.8900	132.4600	125.2000	132.1700	+0.410%	47,888	+13.619%
2025-03-28	137.4900	138.5706	130.4800	131.6300	-4.650%	62,042	+14.085%
2025-03-27	139.0000	139.9000	136.6800	138.0500	-1.344%	64,918	+8.779%
2025-03-26	141.3900	143.6220	139.0000	139.9300	-1.033%	39,700	+7.318%
2025-03-25	138.9600	142.3550	138.6600	141.3900	+1.749%	51,318	+6.210%
2025-03-24	136.0700	139.7795	136.0700	138.9600	+3.663%	79,005	+8.067%
2025-03-21	135.4700	135.4700	131.2671	134.0500	-1.048%	40,261	+12.025%
2025-03-20	135.0100	138.2800	132.8700	135.4700	-0.900%	88,514	+10.851%
2025-03-19	132.6300	138.4977	132.6300	136.7000	+3.069%	56,539	+9.854%
2025-03-18	132.2200	132.9200	130.5850	132.6300	-0.090%	72,577	+13.225%
2025-03-17	127.4700	134.9900	127.4600	132.7500	+4.618%	92,147	+13.122%
2025-03-14	124.8700	129.7100	124.0000	126.8900	+3.872%	89,754	+18.347%
2025-03-13	125.6200	125.6200	120.1000	122.1600	-2.428%	85,129	+22.929%
2025-03-12	131.1100	131.8488	125.0000	125.2000	-1.472%	63,350	+19.944%
2025-03-11	128.4800	129.8327	126.3050	127.0700	-0.579%	75,322	+18.179%
2025-03-10	131.3100	132.4600	126.3200	127.8100	-5.396%	108,833	+17.495%
2025-03-07	137.3900	140.1266	131.5400	135.1000	-1.667%	63,968	+11.155%
2025-03-06	140.8900	142.2041	136.3550	137.3900	-4.531%	74,916	+9.302%
2025-03-05	140.3200	145.7100	138.9732	143.9100	+2.617%	118,346	+4.350%
2025-03-04	144.0100	145.0000	135.1000	140.2400	-3.853%	108,161	+7.081%
2025-03-03	147.2100	151.8693	145.0570	145.8600	-0.823%	96,168	+2.955%
2025-02-28	143.4200	147.6600	143.2193	147.0700	+1.610%	107,509	+2.108%
2025-02-27	149.9400	150.3000	143.5775	144.7400	-3.074%	90,940	+3.752%
2025-02-26	145.6300	149.9600	144.4900	149.3300	+2.696%	98,978	+0.563%
2025-02-25	146.5000	147.6633	142.3900	145.4100	-0.288%	55,804	+3.274%
2025-02-24	148.4000	149.0000	143.5150	145.8300	-0.192%	78,728	+2.976%
2025-02-21	155.0000	156.0000	145.6001	146.1100	-5.381%	98,418	+2.779%
2025-02-20	156.5200	157.6000	152.1244	154.4200	-1.354%	80,673	-2.752%
2025-02-19	155.1000	157.4900	154.0100	156.5400	-0.006%	110,148	-4.069%

.dark-mode .z1r7zB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1r7zB{ color: #333333; background-color: white; border: 2px solid #333333; }FRHCFreedom Holding Corp.stock NASDAQ

FRHC
Freedom Holding Corp.
stock NASDAQ