Freedom Holding Corp. (FRHC) NASDAQ

136.93

+4.1296(+3.11%)

Updated at March 11 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 10, 2026132.62132.8132.8134.3613059,037
March 09, 2026130.22132.2132.2133129.4671,100
March 06, 2026129.84131.52131.52133.49127.381,525
March 05, 2026130130.66130.66131.25124.5260,850
March 04, 2026128.99130.78130.78131.88128.4863,006
March 03, 2026122.72127.13127.13128.59121.5114,636
March 02, 2026118.38125.35125.35125.99118.26109,000
February 27, 2026118.35120.17120.17120.62115.71160,000
February 26, 2026120.32119.49119.49120.32117.155,739
February 25, 2026119.33119.47119.47121117.71108,545
February 24, 2026117118.51118.51121.36116.97112,546
February 23, 2026118.26117.76117.76118.4111.79259,000
February 20, 2026111.86119.65119.65120.46111.86147,200
February 19, 2026111.25112.03112.03112.22107.98124,100
February 18, 2026112.81112.46112.46114.35111.04108,000
February 17, 2026117112.32112.32117111.57126,030
February 13, 2026118.71116.4116.4120116.16106,632
February 12, 2026119.39117.27117.27120.05115.6675,300
February 11, 2026125.29118.95118.95125.5118.6992,100
February 10, 2026123.44124.36124.36126.89123.0388,000
February 09, 2026121.9122.16122.16122.88119.0789,148
February 06, 2026117122.76122.76124.76117152,900
February 05, 2026117.14115.54115.54117.5113.42123,911
February 04, 2026120117.13117.13120.3112.53182,421
February 03, 2026122.81120.66120.66122.81112.5244,232
February 02, 2026123.05122.72122.72124.6121.6368,947
January 30, 2026124.22123.7123.7125.5112283,209
January 29, 2026127.15125.7125.7127.82123.5367,021
January 28, 2026128.73127.77127.77128.73125.7261,140
January 27, 2026129.8127.19127.19130.12126.1365,700
January 26, 2026127.62128.81128.81131.68126.7864,500
January 23, 2026126.27127127127.46122.94120,735
January 22, 2026124.88126.93126.93128.07124.8851,000
January 21, 2026123.26124.49124.49128.1123.2693,225
January 20, 2026124.6122.57122.57124.6117.15148,500
January 16, 2026125.23126126126.36122.2135,233
January 15, 2026127.93126.09126.09128.97125.1688,800
January 14, 2026130.7127.77127.77133.34125.7142,120
January 13, 2026133.35129.96129.96133.35127.3782,245
January 12, 2026131132.35132.35134.413175,135
January 09, 2026135.87131131138.6313184,500
January 08, 2026134.24135.91135.91138.24133.32107,831
January 07, 2026133.65132.91132.91136.64131210,700
January 06, 2026129.63133.31133.31136.28129.16357,700
January 05, 2026124.8130.25130.25130.25123.69129,500
January 02, 2026122124.23124.23125.4120.6279,100
December 31, 2025124.67121.68121.68126.45120.2265,016
December 30, 2025125.55125.73125.73129.18123.88134,545
December 29, 2025130.5124.97124.97131.97124231,500
December 26, 2025131.61131.33131.33133130.2161,148
December 24, 2025132.61132.1132.1133.49131.2949,900
December 23, 2025135.25133.21133.21135.34131.2481,500
December 22, 2025135.8135.13135.13137.1132.186,920
December 19, 2025134.37136.28136.28137.09132.12103,231
December 18, 2025133.28134134135.26132.2248,649
December 17, 2025132.65133.28133.28135.82131.0643,521
December 16, 2025131.41132.47132.47133.8713079,400
December 15, 2025137.04131.88131.88138.5131.7684,213
December 12, 2025135.33136.77136.77137.79133.32112,214
December 11, 2025133.98135.58135.58136133.5656,117
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved