FRHC - Freedom Holding Corp.
131.52
0.860 0.654%
Share volume: 81,525
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.61%
PREVIOUS CLOSE
CHG
CHG%
$130.66
0.86
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $129.84 | $129.84 | $133.49 | $133.49 | $127.30 | $127.30 | $131.52 | $131.52 | 81,525 | $81,495.00 |
| 03-05-2026 | $130.00 | $130.00 | $131.25 | $131.25 | $124.50 | $124.50 | $130.66 | $130.66 | 260,850 | $260,850.00 |
| 03-04-2026 | $128.99 | $128.99 | $131.88 | $131.88 | $128.48 | $128.48 | $130.78 | $130.78 | 63,006 | $63,006.00 |
| 03-03-2026 | $122.72 | $122.72 | $128.59 | $128.59 | $121.50 | $121.50 | $127.13 | $127.13 | 114,636 | $114,636.00 |
| 03-02-2026 | $118.38 | $118.38 | $125.99 | $125.99 | $118.26 | $118.26 | $125.35 | $125.35 | 108,993 | $108,993.00 |
| 02-27-2026 | $118.35 | $118.35 | $120.62 | $120.62 | $115.71 | $115.71 | $120.17 | $120.17 | 160,000 | $160,000.00 |
| 02-26-2026 | $120.32 | $120.32 | $120.32 | $120.32 | $117.10 | $117.10 | $119.49 | $119.49 | 55,739 | $55,739.00 |
| 02-25-2026 | $119.33 | $119.33 | $121.00 | $121.00 | $117.71 | $117.71 | $119.47 | $119.47 | 108,545 | $108,545.00 |
| 02-24-2026 | $117.00 | $117.00 | $121.36 | $121.36 | $116.97 | $116.97 | $118.51 | $118.51 | 112,546 | $112,546.00 |
| 02-23-2026 | $118.26 | $118.26 | $118.40 | $118.40 | $111.79 | $111.79 | $117.76 | $117.76 | 258,977 | $258,977.00 |