Skip to main content

Freedom Holding Corp. - Common Stock (NQ:FRHC)

172.00 -0.69 (-0.40%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 177.03 181.88 169.65 172.69 148,770 -1.58(-0.91%)
Sep 02, 2025 167.50 174.55 164.12 174.27 126,008 +3.35(+1.96%)
Aug 29, 2025 175.21 175.99 170.63 170.92 91,081 -4.48(-2.55%)
Aug 28, 2025 174.28 176.33 173.80 175.40 95,122 +1.45(+0.83%)
Aug 27, 2025 173.91 177.00 173.17 173.95 94,362 -0.54(-0.31%)
Aug 26, 2025 171.85 175.79 170.10 174.49 101,694 +2.89(+1.68%)
Aug 25, 2025 174.00 175.44 170.99 171.60 85,108 -2.45(-1.41%)
Aug 22, 2025 174.37 178.35 171.17 174.05 104,548 -0.90(-0.51%)
Aug 21, 2025 173.31 178.06 171.58 174.95 82,141 +1.42(+0.82%)
Aug 20, 2025 168.86 174.33 164.02 173.53 130,092 +4.30(+2.54%)
Aug 19, 2025 172.17 173.82 167.70 169.23 94,298 -3.63(-2.10%)
Aug 18, 2025 172.40 176.45 171.50 172.86 141,446 +0.97(+0.56%)
Aug 15, 2025 173.96 174.99 171.06 171.89 56,548 -0.97(-0.56%)
Aug 14, 2025 172.16 175.50 171.06 172.86 61,736 -1.29(-0.74%)
Aug 13, 2025 181.00 182.00 174.14 174.15 99,337 -6.52(-3.61%)
Aug 12, 2025 175.30 182.00 174.50 180.67 109,057 +5.67(+3.24%)
Aug 11, 2025 180.90 181.15 172.58 175.00 226,503 -3.29(-1.85%)
Aug 08, 2025 187.31 187.48 176.87 178.29 130,365 -7.66(-4.12%)
Aug 07, 2025 190.41 192.71 185.00 185.95 120,624 -3.90(-2.05%)
Aug 06, 2025 190.40 194.01 189.00 189.85 142,328 +1.10(+0.58%)
Aug 05, 2025 188.59 189.90 185.00 188.75 99,249 +0.75(+0.40%)
Aug 04, 2025 184.27 191.98 184.27 188.00 148,420 +5.83(+3.20%)
Aug 01, 2025 181.50 184.26 177.65 182.17 154,904 -3.65(-1.96%)
Jul 31, 2025 178.54 186.23 176.99 185.81 234,264 +8.63(+4.87%)
Jul 30, 2025 180.00 180.35 174.62 177.18 101,905 -2.03(-1.13%)
Jul 29, 2025 176.95 180.76 175.55 179.21 133,092 +3.63(+2.07%)
Jul 28, 2025 173.89 177.09 171.33 175.58 122,595 +2.85(+1.65%)
Jul 25, 2025 170.73 172.88 167.07 172.73 101,667 +2.18(+1.28%)
Jul 24, 2025 171.40 171.91 168.69 170.55 98,128 +1.21(+0.71%)
Jul 23, 2025 165.97 171.12 165.97 169.34 97,543 +3.07(+1.85%)
Jul 22, 2025 175.00 176.52 165.00 166.27 201,243 -10.57(-5.98%)
Jul 21, 2025 178.85 182.68 175.72 176.84 293,832 -2.01(-1.12%)
Jul 18, 2025 173.73 179.05 172.00 178.85 264,109 +7.43(+4.33%)
Jul 17, 2025 159.98 172.98 159.82 171.42 331,400 +12.09(+7.59%)
Jul 16, 2025 156.00 159.35 153.53 159.33 150,263 +3.69(+2.37%)
Jul 15, 2025 152.64 156.26 150.80 155.64 146,909 +3.00(+1.97%)
Jul 14, 2025 145.93 152.82 145.25 152.64 200,978 +7.28(+5.01%)
Jul 11, 2025 145.42 146.50 143.04 145.36 104,305 -0.05(-0.03%)
Jul 10, 2025 144.06 145.84 142.60 145.41 88,714 +1.89(+1.32%)
Jul 09, 2025 142.56 145.94 141.13 143.52 114,065 +0.64(+0.45%)
Jul 08, 2025 140.51 143.44 138.85 142.88 146,384 +3.43(+2.46%)
Jul 07, 2025 142.21 144.43 139.45 139.45 131,737 -3.88(-2.71%)
Jul 03, 2025 142.39 144.59 141.72 143.33 329,331 +3.80(+2.72%)
Jul 02, 2025 143.14 144.94 137.22 139.53 224,121 -2.41(-1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.