Freedom Holding Corp.FRHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $117.14 | $117.50 | $113.42 | $115.54 | 120,327 |
| 2/4/2026 | $120.64 | $120.70 | $112.50 | $117.13 | 183,635 |
| 2/3/2026 | $122.81 | $122.81 | $112.50 | $120.66 | 244,232 |
| 2/2/2026 | $123.05 | $124.60 | $121.63 | $122.72 | 68,947 |
| 1/30/2026 | $124.22 | $125.51 | $122.00 | $123.70 | 83,209 |
| 1/29/2026 | $127.15 | $127.82 | $123.53 | $125.70 | 67,021 |
| 1/28/2026 | $128.73 | $128.73 | $125.72 | $127.77 | 61,140 |
| 1/27/2026 | $129.80 | $130.12 | $126.13 | $127.19 | 65,700 |
| 1/26/2026 | $127.62 | $131.68 | $126.78 | $128.81 | 64,500 |
| 1/23/2026 | $126.27 | $127.46 | $122.94 | $127.00 | 120,735 |
| 1/22/2026 | $124.88 | $128.07 | $124.88 | $126.93 | 51,000 |
| 1/21/2026 | $122.79 | $128.10 | $122.79 | $124.49 | 99,735 |
| 1/20/2026 | $124.60 | $124.60 | $117.15 | $122.57 | 148,500 |
| 1/16/2026 | $125.23 | $126.36 | $122.20 | $126.00 | 135,233 |
| 1/15/2026 | $127.93 | $128.97 | $125.16 | $126.09 | 88,800 |
| 1/14/2026 | $130.70 | $133.34 | $125.70 | $127.77 | 142,120 |
| 1/13/2026 | $133.35 | $133.35 | $127.37 | $129.96 | 82,245 |
| 1/12/2026 | $131.00 | $134.40 | $131.00 | $132.35 | 75,135 |
| 1/9/2026 | $135.87 | $138.63 | $131.00 | $131.00 | 84,500 |
| 1/8/2026 | $134.24 | $138.24 | $133.32 | $135.91 | 107,831 |
| 1/7/2026 | $133.65 | $136.64 | $131.00 | $132.91 | 210,700 |
| 1/6/2026 | $129.63 | $136.28 | $129.16 | $133.31 | 357,700 |
| 1/5/2026 | $124.80 | $130.25 | $123.69 | $130.25 | 129,500 |
| 1/2/2026 | $122.00 | $125.40 | $120.62 | $124.23 | 79,100 |
| 12/31/2025 | $124.67 | $126.45 | $120.22 | $121.68 | 65,016 |
| 12/30/2025 | $125.55 | $129.18 | $123.88 | $125.73 | 134,545 |
| 12/29/2025 | $130.50 | $131.97 | $124.00 | $124.97 | 231,500 |
| 12/26/2025 | $131.61 | $133.00 | $130.21 | $131.33 | 61,149 |
| 12/24/2025 | $132.61 | $133.49 | $131.29 | $132.10 | 49,900 |
| 12/23/2025 | $135.25 | $135.34 | $131.24 | $133.21 | 81,500 |
| 12/22/2025 | $135.80 | $137.10 | $132.10 | $135.13 | 86,920 |
| 12/19/2025 | $134.37 | $137.09 | $132.12 | $136.28 | 103,231 |
| 12/18/2025 | $133.28 | $135.26 | $132.22 | $134.00 | 48,649 |
| 12/17/2025 | $132.65 | $135.82 | $131.06 | $133.28 | 43,521 |
| 12/16/2025 | $131.41 | $133.87 | $130.00 | $132.47 | 79,400 |
| 12/15/2025 | $137.04 | $138.50 | $131.76 | $131.88 | 84,213 |
| 12/12/2025 | $135.33 | $137.79 | $133.32 | $136.77 | 112,214 |
| 12/11/2025 | $133.98 | $136.00 | $133.56 | $135.58 | 56,117 |
| 12/10/2025 | $132.73 | $134.92 | $131.79 | $134.07 | 47,200 |
| 12/9/2025 | $131.40 | $133.81 | $131.02 | $132.70 | 55,800 |
| 12/8/2025 | $132.90 | $136.16 | $130.91 | $131.98 | 88,301 |
| 12/5/2025 | $136.74 | $137.22 | $131.94 | $132.66 | 69,513 |
| 12/4/2025 | $134.35 | $138.27 | $133.29 | $136.85 | 55,700 |
| 12/3/2025 | $132.43 | $135.00 | $131.00 | $134.16 | 38,800 |
| 12/2/2025 | $133.31 | $135.00 | $132.42 | $132.86 | 74,800 |
| 12/1/2025 | $131.41 | $134.51 | $130.14 | $133.66 | 127,900 |
| 11/28/2025 | $131.59 | $133.57 | $131.55 | $131.90 | 30,745 |
| 11/26/2025 | $132.56 | $134.00 | $131.73 | $132.32 | 50,500 |
| 11/25/2025 | $134.14 | $135.13 | $130.05 | $132.99 | 109,806 |
| 11/24/2025 | $133.52 | $137.17 | $133.52 | $135.57 | 88,900 |
| 11/21/2025 | $134.90 | $135.09 | $131.18 | $134.20 | 72,122 |
| 11/20/2025 | $139.21 | $141.02 | $132.88 | $133.19 | 62,208 |
| 11/19/2025 | $137.94 | $140.29 | $136.59 | $137.96 | 66,500 |
| 11/18/2025 | $132.81 | $138.79 | $132.81 | $137.32 | 95,600 |
| 11/17/2025 | $140.09 | $141.79 | $134.42 | $134.73 | 91,948 |
| 11/14/2025 | $134.85 | $143.36 | $134.00 | $140.66 | 74,728 |
| 11/13/2025 | $138.50 | $139.87 | $136.71 | $137.55 | 65,100 |
| 11/12/2025 | $139.26 | $141.44 | $137.52 | $139.95 | 43,600 |
| 11/11/2025 | $139.72 | $140.90 | $138.41 | $138.86 | 57,200 |
| 11/10/2025 | $146.90 | $148.00 | $138.66 | $139.72 | 106,300 |