Freedom Holding Corp. - Common Stock (NQ:FRHC)

146.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 144.60 146.33 143.08 146.05 187,194 +1.99(+1.38%)
Jun 27, 2025 144.53 145.20 141.60 144.06 1,470,665 -0.54(-0.37%)
Jun 26, 2025 144.00 146.41 142.28 144.60 144,586 +1.46(+1.02%)
Jun 25, 2025 145.40 145.85 141.12 143.14 121,657 -2.04(-1.40%)
Jun 24, 2025 143.47 147.14 143.34 145.18 197,081 +3.64(+2.57%)
Jun 23, 2025 139.44 142.50 137.00 141.54 168,773 +3.25(+2.35%)
Jun 20, 2025 140.90 142.76 137.00 138.29 146,022 -2.14(-1.52%)
Jun 18, 2025 149.12 150.07 138.70 140.43 247,117 -9.82(-6.54%)
Jun 17, 2025 153.90 157.20 149.00 150.25 163,675 -1.56(-1.03%)
Jun 16, 2025 150.90 158.47 150.51 151.81 175,295 +4.76(+3.24%)
Jun 13, 2025 150.00 151.00 145.94 147.05 86,725 -5.27(-3.46%)
Jun 12, 2025 147.90 152.94 146.25 152.32 118,908 +6.07(+4.15%)
Jun 11, 2025 152.50 153.82 144.32 146.25 143,728 -6.21(-4.07%)
Jun 10, 2025 150.00 153.02 148.72 152.46 109,644 +3.02(+2.02%)
Jun 09, 2025 155.95 157.67 148.34 149.44 158,734 -6.49(-4.16%)
Jun 06, 2025 155.50 158.07 153.54 155.93 91,127 +0.96(+0.62%)
Jun 05, 2025 153.40 156.24 151.60 154.97 132,304 +2.71(+1.78%)
Jun 04, 2025 156.53 158.86 151.63 152.26 133,078 -4.96(-3.15%)
Jun 03, 2025 162.26 162.26 156.73 157.22 102,760 -3.36(-2.09%)
Jun 02, 2025 163.01 164.00 159.00 160.58 176,244 -5.31(-3.20%)
May 30, 2025 164.72 166.49 162.31 165.89 157,566 +0.92(+0.56%)
May 29, 2025 169.63 172.90 163.71 164.97 154,580 -1.73(-1.04%)
May 28, 2025 161.50 170.73 161.46 166.70 219,274 +10.09(+6.44%)
May 27, 2025 172.39 173.41 155.18 156.61 285,984 -12.39(-7.33%)
May 23, 2025 168.67 171.50 168.29 169.00 123,869 -3.25(-1.88%)
May 22, 2025 176.13 177.00 172.09 172.25 163,286 -5.64(-3.17%)
May 21, 2025 182.94 185.00 177.00 177.89 184,954 -5.18(-2.83%)
May 20, 2025 179.83 184.83 179.69 183.07 164,602 +2.79(+1.55%)
May 19, 2025 174.00 180.66 174.00 180.28 142,185 +4.28(+2.43%)
May 16, 2025 171.77 181.14 171.77 176.00 114,727 +5.75(+3.38%)
May 15, 2025 168.96 172.46 167.81 170.25 106,546 +0.90(+0.53%)
May 14, 2025 163.90 169.50 162.49 169.35 134,178 +5.74(+3.51%)
May 13, 2025 160.00 164.80 159.90 163.61 155,200 +3.40(+2.12%)
May 12, 2025 159.24 161.00 156.34 160.21 145,349 +4.14(+2.65%)
May 09, 2025 155.91 157.25 153.83 156.07 36,332 +0.40(+0.26%)
May 08, 2025 153.36 157.99 152.49 155.67 72,428 +4.56(+3.02%)
May 07, 2025 148.44 152.10 148.44 151.11 46,754 +2.25(+1.51%)
May 06, 2025 146.64 149.31 146.00 148.86 49,810 +0.13(+0.09%)
May 05, 2025 145.27 149.74 145.00 148.73 61,858 +3.11(+2.14%)
May 02, 2025 143.13 146.96 142.41 145.62 84,578 +3.78(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.