Freedom Holding Corp (FRHC) Historical Stock Data
132.66 ↓4.19 (-3.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRHC is down -0.54% a day on average. There have been 12 days where Freedom Holding Corp closed green and 18 days where FRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 139.72 | 138.86 | ↓$0.86 (-0.62%) | 138.41 | 140.62 | 48.63K |
| 2025-11-10 | 146.90 | 139.72 | ↓$7.18 (-4.89%) | 138.66 | 147.55 | 105.26K |
| 2025-11-07 | 135.30 | 141.88 | ↑$6.58 (4.86%) | 130.00 | 142.60 | 436.02K |
| 2025-11-06 | 142.01 | 136.99 | ↓$5.02 (-3.53%) | 134.32 | 142.29 | 173.35K |
| 2025-11-05 | 141.28 | 142.75 | ↑$1.47 (1.04%) | 141.28 | 147.02 | 93.12K |
| 2025-11-04 | 147.04 | 140.38 | ↓$6.66 (-4.53%) | 140.00 | 147.14 | 164.10K |
| 2025-11-03 | 153.51 | 149.33 | ↓$4.18 (-2.72%) | 148.63 | 154.05 | 116.19K |
| 2025-10-31 | 155.90 | 153.66 | ↓$2.24 (-1.44%) | 153.50 | 157.24 | 111.37K |
| 2025-10-30 | 156.49 | 153.55 | ↓$2.94 (-1.88%) | 153.55 | 156.99 | 86.01K |
| 2025-10-29 | 158.42 | 156.49 | ↓$1.93 (-1.22%) | 154.00 | 158.42 | 70.49K |
| 2025-10-28 | 156.90 | 158.62 | ↑$1.72 (1.10%) | 156.66 | 160.21 | 76.51K |
| 2025-10-27 | 158.53 | 156.77 | ↓$1.76 (-1.11%) | 156.42 | 160.79 | 58.55K |
| 2025-10-24 | 158.40 | 157.22 | ↓$1.18 (-0.74%) | 157.22 | 160.00 | 67.60K |
Create an account or log in to view more rows.
$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
$FRHC volume = money
$FRHC check out the one month chart.
Perfect bull flag.