Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,123.35 +44.49 (+0.55%) Bitcoin USD
63,901.38 +763.48 (+1.21%) CMC Crypto 200
1,384.60 -11.93 (-0.85%)
Freedom Holding Corp. (FRHC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 66.56 | 67.66 | 66.12 | 67.40 | 67.40 | 31,900 |
| 24 Apr 2024 | 67.63 | 68.96 | 66.61 | 67.30 | 67.30 | 59,800 |
| 23 Apr 2024 | 65.24 | 65.77 | 64.00 | 65.67 | 65.67 | 99,800 |
| 22 Apr 2024 | 65.50 | 66.46 | 64.25 | 65.19 | 65.19 | 131,600 |
| 19 Apr 2024 | 67.53 | 67.62 | 65.42 | 65.44 | 65.44 | 84,200 |
| 18 Apr 2024 | 69.01 | 69.89 | 67.06 | 67.58 | 67.58 | 65,000 |
| 17 Apr 2024 | 66.26 | 66.84 | 64.83 | 65.42 | 65.42 | 84,600 |
| 16 Apr 2024 | 65.93 | 67.00 | 64.68 | 66.50 | 66.50 | 60,100 |
| 15 Apr 2024 | 67.35 | 67.50 | 65.82 | 66.51 | 66.51 | 56,300 |
| 12 Apr 2024 | 68.00 | 68.00 | 66.59 | 67.00 | 67.00 | 37,900 |
| 11 Apr 2024 | 68.08 | 68.70 | 68.00 | 68.11 | 68.11 | 22,300 |
| 10 Apr 2024 | 68.88 | 68.88 | 68.00 | 68.44 | 68.44 | 24,700 |
| 09 Apr 2024 | 68.88 | 69.84 | 68.69 | 69.10 | 69.10 | 25,300 |
| 08 Apr 2024 | 69.10 | 69.83 | 68.33 | 69.05 | 69.05 | 30,600 |
| 05 Apr 2024 | 68.94 | 69.49 | 68.20 | 69.49 | 69.49 | 34,800 |
| 04 Apr 2024 | 68.81 | 69.86 | 68.21 | 68.66 | 68.66 | 30,200 |
| 03 Apr 2024 | 68.21 | 69.41 | 68.21 | 68.71 | 68.71 | 21,200 |
| 02 Apr 2024 | 69.54 | 71.01 | 68.65 | 68.81 | 68.81 | 30,900 |
| 01 Apr 2024 | 71.43 | 71.43 | 68.96 | 70.00 | 70.00 | 47,700 |
| 28 Mar 2024 | 70.62 | 71.99 | 70.18 | 70.57 | 70.57 | 26,400 |
| 27 Mar 2024 | 69.59 | 72.09 | 69.51 | 71.11 | 71.11 | 36,800 |
| 26 Mar 2024 | 70.96 | 71.89 | 69.60 | 70.04 | 70.04 | 34,900 |
| 25 Mar 2024 | 70.00 | 70.79 | 68.78 | 70.01 | 70.01 | 33,400 |
| 22 Mar 2024 | 72.76 | 72.79 | 69.53 | 69.83 | 69.83 | 61,100 |
| 21 Mar 2024 | 72.12 | 72.92 | 72.05 | 72.06 | 72.06 | 10,000 |
| 20 Mar 2024 | 72.14 | 72.80 | 71.07 | 72.46 | 72.46 | 30,600 |
| 19 Mar 2024 | 71.61 | 72.65 | 71.61 | 71.61 | 71.61 | 41,900 |
| 18 Mar 2024 | 75.07 | 75.70 | 65.61 | 71.54 | 71.54 | 255,100 |
| 15 Mar 2024 | 74.93 | 75.80 | 74.44 | 74.94 | 74.94 | 75,800 |
| 14 Mar 2024 | 73.70 | 74.75 | 73.20 | 74.64 | 74.64 | 45,900 |
| 13 Mar 2024 | 73.99 | 74.84 | 73.09 | 73.62 | 73.62 | 57,400 |
| 12 Mar 2024 | 74.00 | 74.45 | 72.90 | 73.80 | 73.80 | 52,200 |
| 11 Mar 2024 | 74.12 | 74.86 | 73.45 | 74.02 | 74.02 | 26,800 |
| 08 Mar 2024 | 74.77 | 75.19 | 74.16 | 74.16 | 74.16 | 31,400 |
| 07 Mar 2024 | 75.38 | 76.12 | 74.64 | 75.00 | 75.00 | 26,000 |
| 06 Mar 2024 | 75.50 | 76.64 | 75.32 | 75.74 | 75.74 | 41,100 |
| 05 Mar 2024 | 76.00 | 76.20 | 74.96 | 75.59 | 75.59 | 33,600 |
| 04 Mar 2024 | 75.62 | 76.20 | 74.00 | 75.92 | 75.92 | 105,500 |
| 01 Mar 2024 | 76.28 | 77.00 | 75.27 | 75.88 | 75.88 | 32,400 |
| 29 Feb 2024 | 77.86 | 78.05 | 76.40 | 76.53 | 76.53 | 39,600 |
| 28 Feb 2024 | 76.92 | 77.98 | 76.39 | 77.56 | 77.56 | 54,100 |
| 27 Feb 2024 | 76.52 | 77.66 | 76.47 | 77.17 | 77.17 | 16,600 |
| 26 Feb 2024 | 77.10 | 77.45 | 76.47 | 76.75 | 76.75 | 37,600 |
| 23 Feb 2024 | 77.76 | 78.38 | 77.07 | 77.48 | 77.48 | 12,800 |
| 22 Feb 2024 | 77.10 | 78.92 | 77.00 | 77.28 | 77.28 | 47,800 |
| 21 Feb 2024 | 77.05 | 78.50 | 76.60 | 76.89 | 76.89 | 59,600 |
| 20 Feb 2024 | 78.90 | 80.28 | 77.20 | 77.23 | 77.23 | 64,900 |
| 16 Feb 2024 | 81.20 | 81.30 | 78.50 | 78.61 | 78.61 | 88,200 |
| 15 Feb 2024 | 80.60 | 81.50 | 80.15 | 81.08 | 81.08 | 35,800 |
| 14 Feb 2024 | 80.72 | 81.31 | 80.06 | 80.06 | 80.06 | 22,000 |
| 13 Feb 2024 | 81.08 | 82.20 | 80.32 | 80.56 | 80.56 | 43,400 |
| 12 Feb 2024 | 83.29 | 84.50 | 82.02 | 82.53 | 82.53 | 75,900 |
| 09 Feb 2024 | 81.30 | 82.41 | 81.24 | 82.32 | 82.32 | 38,200 |
| 08 Feb 2024 | 81.26 | 81.76 | 80.54 | 81.43 | 81.43 | 28,300 |
| 07 Feb 2024 | 81.02 | 81.19 | 80.00 | 80.83 | 80.83 | 23,100 |
| 06 Feb 2024 | 79.40 | 83.47 | 79.40 | 81.19 | 81.19 | 138,200 |
| 05 Feb 2024 | 82.93 | 82.93 | 78.61 | 78.74 | 78.74 | 158,300 |
| 02 Feb 2024 | 80.63 | 83.63 | 80.63 | 83.49 | 83.49 | 49,800 |
| 01 Feb 2024 | 82.40 | 83.01 | 81.16 | 81.75 | 81.75 | 39,800 |
| 31 Jan 2024 | 84.44 | 85.25 | 82.02 | 82.13 | 82.13 | 100,400 |
| 30 Jan 2024 | 85.09 | 85.63 | 84.65 | 84.70 | 84.70 | 44,300 |
| 29 Jan 2024 | 84.86 | 85.99 | 84.12 | 85.38 | 85.38 | 132,600 |
| 26 Jan 2024 | 84.73 | 87.07 | 82.20 | 84.94 | 84.94 | 409,500 |
| 25 Jan 2024 | 79.75 | 79.98 | 78.01 | 78.36 | 78.36 | 47,100 |
| 24 Jan 2024 | 80.47 | 81.04 | 79.56 | 79.62 | 79.62 | 48,600 |
| 23 Jan 2024 | 80.01 | 80.81 | 80.00 | 80.57 | 80.57 | 52,800 |
| 22 Jan 2024 | 80.50 | 80.95 | 79.97 | 80.18 | 80.18 | 41,700 |
| 19 Jan 2024 | 80.65 | 81.11 | 79.97 | 80.48 | 80.48 | 35,400 |
| 18 Jan 2024 | 81.90 | 82.73 | 80.36 | 81.03 | 81.03 | 100,200 |
| 17 Jan 2024 | 80.31 | 81.99 | 80.02 | 81.84 | 81.84 | 65,500 |
| 16 Jan 2024 | 80.70 | 81.32 | 80.40 | 81.17 | 81.17 | 54,500 |
| 12 Jan 2024 | 80.90 | 81.18 | 80.00 | 81.18 | 81.18 | 56,500 |
| 11 Jan 2024 | 80.73 | 80.78 | 79.81 | 80.62 | 80.62 | 46,900 |
| 10 Jan 2024 | 80.83 | 81.27 | 80.00 | 80.79 | 80.79 | 49,100 |
| 09 Jan 2024 | 79.67 | 80.98 | 79.67 | 80.70 | 80.70 | 52,300 |
| 08 Jan 2024 | 79.77 | 80.57 | 79.77 | 80.57 | 80.57 | 50,100 |
| 05 Jan 2024 | 79.10 | 80.24 | 79.10 | 79.66 | 79.66 | 43,100 |
| 04 Jan 2024 | 78.97 | 79.85 | 78.97 | 79.57 | 79.57 | 24,800 |
| 03 Jan 2024 | 79.26 | 79.90 | 78.81 | 78.98 | 78.98 | 63,300 |
| 02 Jan 2024 | 80.15 | 80.70 | 79.07 | 79.84 | 79.84 | 19,600 |
| 29 Dec 2023 | 82.80 | 82.80 | 80.60 | 80.60 | 80.60 | 43,400 |
| 28 Dec 2023 | 81.89 | 83.06 | 81.29 | 82.15 | 82.15 | 91,600 |
| 27 Dec 2023 | 80.85 | 82.00 | 80.10 | 81.61 | 81.61 | 66,700 |
| 26 Dec 2023 | 79.40 | 82.27 | 79.22 | 80.30 | 80.30 | 119,800 |
| 22 Dec 2023 | 80.00 | 80.42 | 79.20 | 79.43 | 79.43 | 30,800 |
| 21 Dec 2023 | 79.92 | 80.42 | 79.19 | 80.39 | 80.39 | 61,800 |
| 20 Dec 2023 | 78.77 | 80.10 | 78.64 | 78.93 | 78.93 | 94,800 |
| 19 Dec 2023 | 79.35 | 80.50 | 78.80 | 78.92 | 78.92 | 46,200 |
| 18 Dec 2023 | 79.53 | 80.17 | 79.10 | 79.36 | 79.36 | 41,600 |
| 15 Dec 2023 | 80.15 | 80.25 | 79.60 | 80.08 | 80.08 | 51,800 |
| 14 Dec 2023 | 80.40 | 81.00 | 79.26 | 80.44 | 80.44 | 95,400 |
| 13 Dec 2023 | 79.58 | 80.46 | 79.10 | 80.11 | 80.11 | 60,500 |
| 12 Dec 2023 | 79.54 | 80.60 | 79.50 | 80.47 | 80.47 | 26,000 |
| 11 Dec 2023 | 80.30 | 80.74 | 79.50 | 80.25 | 80.25 | 33,200 |
| 08 Dec 2023 | 79.90 | 81.58 | 79.70 | 80.31 | 80.31 | 55,900 |
| 07 Dec 2023 | 79.90 | 79.90 | 79.00 | 79.78 | 79.78 | 22,800 |
| 06 Dec 2023 | 79.57 | 82.35 | 79.55 | 79.90 | 79.90 | 38,400 |
| 05 Dec 2023 | 80.89 | 81.50 | 79.63 | 79.63 | 79.63 | 42,400 |
| 04 Dec 2023 | 82.60 | 82.87 | 81.23 | 81.56 | 81.56 | 26,700 |
| 01 Dec 2023 | 81.69 | 82.72 | 80.68 | 82.48 | 82.48 | 31,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.