FRHC - Freedom Holding Corp.
155.42
-5.590 -3.597%
Share volume: 102,291
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$161.01
-5.59
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $161.50 | $161.50 | $162.05 | $162.05 | $155.40 | $155.40 | $155.42 | $155.42 | 102,291 | $102,291.00 |
| 04-20-2026 | $162.00 | $162.00 | $163.00 | $163.00 | $159.05 | $159.05 | $161.01 | $161.01 | 61,287 | $61,287.00 |
| 04-17-2026 | $165.00 | $165.00 | $165.00 | $165.00 | $160.10 | $160.10 | $160.87 | $160.87 | 101,523 | $101,523.00 |
| 04-16-2026 | $161.99 | $161.99 | $163.00 | $163.00 | $159.86 | $159.86 | $162.66 | $162.66 | 87,578 | $87,578.00 |
| 04-15-2026 | $156.70 | $156.70 | $161.34 | $161.34 | $153.27 | $153.27 | $161.10 | $161.10 | 117,221 | $117,221.00 |
| 04-14-2026 | $150.57 | $150.57 | $157.11 | $157.11 | $150.57 | $150.57 | $156.70 | $156.70 | 98,178 | $98,178.00 |
| 04-13-2026 | $150.72 | $150.72 | $152.87 | $152.87 | $145.00 | $145.00 | $150.54 | $150.54 | 194,814 | $194,814.00 |
| 04-10-2026 | $151.55 | $151.55 | $153.01 | $153.01 | $148.33 | $148.33 | $150.84 | $150.84 | 141,876 | $141,876.00 |
| 04-09-2026 | $155.86 | $155.86 | $157.98 | $157.98 | $150.81 | $150.81 | $151.15 | $151.15 | 223,438 | $223,438.00 |
| 04-08-2026 | $155.15 | $155.15 | $157.78 | $157.78 | $152.67 | $152.67 | $157.27 | $157.27 | 76,867 | $76,867.00 |