Freedom Holding Corp (FRHC) Historical Stock Data
132.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRHC is up 0.01% a day on average. There have been 17 days where Freedom Holding Corp closed green and 13 days where FRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 132.48 | 132.10 | ↓$0.38 (-0.29%) | 131.47 | 133.49 | 49.87K |
| 2025-12-23 | 135.25 | 133.21 | ↓$2.04 (-1.51%) | 131.25 | 135.25 | 80.84K |
| 2025-12-22 | 135.80 | 135.13 | ↓$0.67 (-0.49%) | 133.77 | 137.10 | 86.47K |
| 2025-12-19 | 134.37 | 136.28 | ↑$1.91 (1.42%) | 132.88 | 137.09 | 96.43K |
| 2025-12-18 | 133.25 | 134.00 | ↑$0.75 (0.56%) | 133.25 | 135.26 | 47.79K |
| 2025-12-17 | 132.65 | 133.28 | ↑$0.63 (0.47%) | 131.06 | 135.62 | 42.57K |
| 2025-12-16 | 131.26 | 132.47 | ↑$1.21 (0.92%) | 130.25 | 133.57 | 78.87K |
| 2025-12-15 | 137.04 | 131.88 | ↓$5.16 (-3.77%) | 131.77 | 138.50 | 84.21K |
| 2025-12-12 | 135.33 | 136.77 | ↑$1.44 (1.06%) | 133.32 | 137.79 | 111.50K |
| 2025-12-11 | 133.98 | 135.58 | ↑$1.60 (1.19%) | 133.56 | 136.00 | 54.43K |
| 2025-12-10 | 132.73 | 134.07 | ↑$1.34 (1.01%) | 131.82 | 134.92 | 46.33K |
| 2025-12-09 | 131.40 | 132.70 | ↑$1.30 (0.99%) | 131.02 | 133.81 | 55.41K |
| 2025-12-08 | 132.90 | 131.98 | ↓$0.92 (-0.69%) | 130.91 | 134.99 | 88.30K |
| 2025-12-05 | 136.74 | 132.66 | ↓$4.08 (-2.98%) | 131.94 | 137.22 | 68.38K |
| 2025-12-04 | 134.35 | 136.85 | ↑$2.50 (1.86%) | 133.29 | 137.30 | 54.78K |
| 2025-12-03 | 132.43 | 134.16 | ↑$1.73 (1.31%) | 131.00 | 135.00 | 38.74K |
| 2025-12-02 | 133.31 | 132.86 | ↓$0.45 (-0.34%) | 132.42 | 134.66 | 70.75K |
| 2025-12-01 | 131.41 | 133.66 | ↑$2.25 (1.71%) | 130.14 | 134.52 | 126.56K |
| 2025-11-28 | 131.70 | 131.90 | ↑$0.20 (0.15%) | 131.62 | 133.57 | 20.94K |
| 2025-11-26 | 132.66 | 132.32 | ↓$0.34 (-0.26%) | 131.95 | 134.00 | 49.96K |
| 2025-11-25 | 134.14 | 132.99 | ↓$1.15 (-0.86%) | 130.05 | 134.14 | 109.81K |
| 2025-11-24 | 133.52 | 135.57 | ↑$2.05 (1.54%) | 133.52 | 136.20 | 85.42K |
| 2025-11-21 | 134.90 | 134.20 | ↓$0.70 (-0.52%) | 131.18 | 135.09 | 69.13K |
| 2025-11-20 | 139.21 | 133.19 | ↓$6.02 (-4.32%) | 132.88 | 141.02 | 61.67K |
| 2025-11-19 | 137.94 | 137.96 | ↑$0.02 (0.01%) | 136.93 | 140.29 | 65.97K |
| 2025-11-18 | 132.81 | 137.32 | ↑$4.51 (3.40%) | 132.81 | 138.74 | 95.59K |
| 2025-11-17 | 140.09 | 134.73 | ↓$5.36 (-3.83%) | 134.42 | 141.50 | 91.95K |
| 2025-11-14 | 136.74 | 140.66 | ↑$3.92 (2.87%) | 136.70 | 143.36 | 74.73K |
| 2025-11-13 | 138.50 | 137.55 | ↓$0.95 (-0.69%) | 136.71 | 139.87 | 62.79K |
| 2025-11-12 | 139.26 | 139.95 | ↑$0.69 (0.50%) | 137.52 | 141.44 | 42.98K |
Create an account or log in to view more rows.
$FRHC i am trading for a better future!
$FRHC hint hint this is when you buy a few
$FRHC looks good
$FRHC oversold! Buy the dip
$FRHC up we go
$FRHC Very bullish action
$FRHC diamond balls
$FRHC wow. The volume is so low today. Unreal
$FRHC doesn’t look good for Monday.
$FRHC i'm out of slaps for the day