Skip to main content
FRHC logo

Freedom Holding Corp.

FRHCNASDAQFinancialsFinancial Conglomerates

$171.22Today:- (-)1Y +8.16%

As of Oct 23, 2026 close

Market cap
$10.49B
P/E (TTM)
67.86
Forward P/E
34.59
Dividend yield
-
52-week range
$107.98$184.76
Volume (live)
-
Avg. volume (3M)
95.34K

Freedom Holding (FRHC) Historical Stock Prices

Analyze Freedom Holding (FRHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Freedom Holding (FRHC) Interactive Price Chart

Interactive historical price chart showing Freedom Holding stock price movements and trends across multiple time periods.

Loading chart...

FRHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FRHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026167.49173.56167.00171.22171.2285.49K
Oct 22, 2026170.40172.98166.90167.49167.4967.58K
Oct 21, 2026173.33174.50170.01172.24172.2477.57K
Oct 20, 2026174.05179.43172.14172.32172.3270.21K
Oct 19, 2026180.20184.76173.41173.48173.48106.94K
Oct 16, 2026179.94182.26177.28181.57181.57153.25K
Oct 15, 2026175.00181.00173.26180.39180.39139.19K
Oct 14, 2026170.89176.64170.89176.14176.1499.09K
Oct 13, 2026167.36174.00167.36172.15172.1552.50K
Oct 12, 2026170.49170.70166.62168.01168.0159.46K
Oct 9, 2026168.50169.73167.70169.65169.6554.16K
Oct 8, 2026173.07174.73166.70166.70166.7079.92K
Oct 7, 2026172.30175.54172.30174.75174.75101.83K
Oct 6, 2026174.54177.50171.59173.86173.8690.75K
Oct 5, 2026174.55176.58172.90173.49173.49157.14K
Oct 2, 2026172.51175.00162.01173.00173.00309.25K
Oct 1, 2026167.01174.24167.01173.41173.4165.04K
Sep 30, 2026171.58172.05166.69167.30167.3088.82K
Sep 29, 2026174.11174.78166.99169.98169.9878.75K
Sep 28, 2026172.07176.63171.50174.37174.37112.62K
Sep 25, 2026178.00178.00171.91172.08172.0891.37K
Sep 24, 2026171.90177.27171.90176.37176.3784.12K
Sep 23, 2026174.25174.25169.78172.73172.7351.52K
Sep 22, 2026172.95177.50171.09171.16171.16103.18K
Sep 21, 2026167.66176.03165.88174.13174.13144.49K
Sep 18, 2026166.50166.50163.69164.48164.4895.46K
Sep 17, 2026165.09167.50164.61164.71164.7160.27K
Sep 16, 2026162.90164.50161.67163.86163.8662.31K
Sep 15, 2026165.26165.44161.53161.81161.8164.42K
Sep 14, 2026164.61166.19162.29165.34165.3453.45K
Sep 11, 2026163.91167.02163.91165.50165.5056.77K
Sep 10, 2026162.43164.43162.21162.73162.7344.58K
Sep 9, 2026164.20164.20160.63162.43162.4351.98K
Sep 8, 2026165.02165.35161.40162.02162.0252.24K
Sep 4, 2026165.00166.50161.98164.54164.5479.07K
Sep 3, 2026171.26173.61162.58163.44163.4454.44K
Sep 2, 2026170.02172.07168.53169.00169.0060.75K
Sep 1, 2026174.25174.50168.44171.87171.87149.67K
Aug 31, 2026173.30176.00166.33175.01175.01215.40K
Aug 28, 2026170.34176.19165.64174.85174.85204.99K
Aug 27, 2026170.53172.00165.88170.66170.6679.72K
Aug 26, 2026170.95171.50168.41170.35170.35159.67K
Aug 25, 2026158.00171.50158.00171.02171.02183.71K
Aug 24, 2026169.69169.99156.06157.41157.41165.09K
Aug 21, 2026165.98171.00160.53170.66170.66204.68K
Aug 20, 2026160.43169.70153.55163.69163.69263.73K
Aug 19, 2026157.80161.40156.21159.15159.15278.78K
Aug 18, 2026147.23160.82147.23160.80160.80197.42K
Aug 17, 2026144.02152.01144.02150.47150.47108.72K
Aug 14, 2026146.05148.34146.05146.45146.4555.00K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.