Freedom Holding Corp. - Common Stock (FRHC)

Historical Prices For Freedom Holding Corp. - Common Stock (FRHC)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	167.90	167.90	161.41	162.29	95,210	162.29
10/16/2025	170.90	172.00	163.70	165.45	123,144	165.45
10/15/2025	172.24	174.95	169.65	169.69	145,936	169.69
10/14/2025	168.55	172.68	167.24	171.98	132,949	171.98
10/13/2025	168.00	170.47	166.41	169.77	89,278	169.77
10/10/2025	171.02	173.00	163.02	163.32	194,290	163.32
10/09/2025	170.10	174.36	169.81	170.83	202,238	170.83
10/08/2025	170.15	170.67	165.50	169.29	161,567	169.29
10/07/2025	168.08	170.36	164.06	170.11	171,250	170.11
10/06/2025	171.07	172.15	168.00	168.18	67,369	168.18
10/03/2025	172.06	173.00	168.22	170.81	146,730	170.81
10/02/2025	169.11	174.72	165.67	172.67	177,934	172.67
10/01/2025	169.82	172.57	166.06	166.31	105,629	166.31
9/30/2025	176.10	177.15	170.45	172.13	112,160	172.13
9/29/2025	175.00	176.87	171.30	172.97	134,974	172.97
9/26/2025	171.21	174.49	170.08	173.56	76,638	173.56
9/25/2025	167.56	171.26	167.56	170.73	66,055	170.73
9/24/2025	172.62	176.41	167.91	170.04	123,101	170.04
9/23/2025	167.77	172.90	167.77	171.40	108,562	171.40
9/22/2025	170.00	171.86	165.33	167.45	108,884	167.45
9/19/2025	167.52	169.99	165.00	169.89	109,671	169.89
9/18/2025	169.71	172.59	166.41	166.43	102,532	166.43
9/17/2025	166.00	171.70	165.90	168.83	115,969	168.83
9/16/2025	163.88	167.81	163.59	165.97	74,970	165.97
9/15/2025	164.90	168.82	163.80	164.91	101,071	164.91
9/12/2025	162.21	165.40	160.94	164.69	85,210	164.69
9/11/2025	165.67	166.20	160.07	161.89	111,209	161.89
9/10/2025	167.00	168.75	164.80	165.67	92,959	165.67
9/09/2025	163.90	167.69	163.90	166.84	96,666	166.84
9/08/2025	171.42	171.42	160.77	161.21	116,575	161.21
9/05/2025	173.06	173.98	165.12	169.46	87,715	169.46
9/04/2025	173.12	175.09	171.27	172.38	53,179	172.38
9/03/2025	177.03	181.88	169.65	172.69	148,770	172.69
9/02/2025	167.50	174.55	164.12	174.27	126,008	174.27
8/29/2025	175.21	175.99	170.63	170.92	91,081	170.92
8/28/2025	174.28	176.33	173.80	175.40	95,122	175.40
8/27/2025	173.91	177.00	173.17	173.95	94,362	173.95
8/26/2025	171.85	175.79	170.10	174.49	101,694	174.49
8/25/2025	174.00	175.44	170.99	171.60	85,108	171.60
8/22/2025	174.37	178.35	171.17	174.05	104,548	174.05
8/21/2025	173.31	178.06	171.58	174.95	82,141	174.95
8/20/2025	168.86	174.33	164.02	173.53	130,092	173.53
8/19/2025	172.17	173.82	167.70	169.23	94,298	169.23
8/18/2025	172.40	176.45	171.50	172.86	141,446	172.86
8/15/2025	173.96	174.99	171.06	171.89	56,548	171.89
8/14/2025	172.16	175.50	171.06	172.86	61,736	172.86
8/13/2025	181.00	182.00	174.14	174.15	99,337	174.15
8/12/2025	175.30	182.00	174.50	180.67	109,057	180.67
8/11/2025	180.90	181.15	172.58	175.00	226,503	175.00
8/08/2025	187.31	187.48	176.87	178.29	130,365	178.29
8/07/2025	190.41	192.71	185.00	185.95	120,624	185.95
8/06/2025	190.40	194.01	189.00	189.85	142,328	189.85
8/05/2025	188.59	189.90	185.00	188.75	99,249	188.75
8/04/2025	184.27	191.98	184.27	188.00	148,420	188.00
8/01/2025	181.50	184.26	177.65	182.17	154,904	182.17
7/31/2025	178.54	186.23	176.99	185.81	234,264	185.81
7/30/2025	180.00	180.35	174.62	177.18	101,905	177.18
7/29/2025	176.95	180.76	175.55	179.21	133,092	179.21
7/28/2025	173.89	177.09	171.33	175.58	122,595	175.58
7/25/2025	170.73	172.88	167.07	172.73	101,667	172.73
7/24/2025	171.40	171.91	168.69	170.55	98,128	170.55
7/23/2025	165.97	171.12	165.97	169.34	97,543	169.34
7/22/2025	175.00	176.52	165.00	166.27	201,243	166.27
7/21/2025	178.85	182.68	175.72	176.84	293,832	176.84