Singapore markets close in 7 hours 48 minutes

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
40.60-0.46 (-1.12%)
At close: 04:00PM EDT
40.60 0.00 (0.00%)
After hours: 04:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202241.4941.4940.5740.6040.6094,217
24 Jun 202240.2641.4040.1541.0641.06129,600
23 Jun 202239.7340.3139.4040.0040.0085,300
22 Jun 202239.3440.4238.9739.6639.6656,300
21 Jun 202239.6040.5639.1039.9539.95123,500
17 Jun 202238.5639.3138.5039.0939.0944,500
16 Jun 202239.7039.7038.1738.6238.62140,600
15 Jun 202239.7341.0039.6340.3940.3986,300
14 Jun 202239.6339.9539.0039.3839.3872,100
13 Jun 202240.3840.4539.4539.5539.55138,400
10 Jun 202241.8042.5841.3441.6641.66235,900
09 Jun 202244.4245.0143.3243.4043.40187,500
08 Jun 202244.5145.0144.3044.6044.60180,100
07 Jun 202243.8344.8743.4544.7444.7467,900
06 Jun 202244.7245.2044.0444.2644.26118,000
03 Jun 202244.5544.8343.9744.2344.2346,300
02 Jun 202244.0045.3943.7045.3945.3981,400
01 Jun 202244.4445.2743.6544.0044.00730,800
31 May 202242.4042.9641.7342.5742.57124,200
27 May 202241.4842.5541.4842.5542.5575,600
26 May 202240.0141.4839.8841.2541.2556,300
25 May 202239.3940.3739.3640.1340.1349,700
24 May 202239.9739.9739.0739.7539.75142,300
23 May 202240.3741.0039.9840.7740.7772,400
20 May 202241.1241.1939.1340.4640.46167,600
19 May 202240.7041.3440.2640.7140.71182,500
18 May 202242.7742.9040.9741.1141.1184,000
17 May 202243.2543.5942.7643.5143.51134,300
16 May 202243.2443.9142.4242.6342.63138,300
13 May 202242.4943.7642.4843.3743.37123,700
12 May 202241.5942.8641.1542.1342.13178,600
11 May 202243.6244.0041.7042.4942.49252,900
10 May 202244.3644.9043.1543.7843.78120,000
09 May 202244.5744.9943.2943.4743.47368,300
06 May 202245.7846.3044.8545.5345.53119,800
05 May 202248.1448.2845.7246.2446.2475,500
04 May 202247.4449.0546.4648.8548.8566,600
03 May 202247.4847.8347.2547.4747.4756,600
02 May 202246.7447.6946.3147.6047.60112,600
29 Apr 202248.4848.8546.6446.9346.93138,600
28 Apr 202248.1349.4347.5749.1049.10195,900
27 Apr 202247.6948.6047.1847.5747.57194,200
26 Apr 202249.7249.7247.8547.8547.85267,300
25 Apr 202249.1649.9848.7049.9249.92237,400
22 Apr 202251.0051.1148.7149.5449.54441,400
21 Apr 202252.8553.0950.8451.1551.15136,400
20 Apr 202253.4853.5052.2952.3452.34105,000
19 Apr 202252.2853.6252.2453.4653.46105,600
18 Apr 202252.6753.2152.1052.6052.60194,500
14 Apr 202254.3054.3452.9153.0053.0075,700
13 Apr 202254.1555.0653.5754.3454.34351,100
12 Apr 202255.2055.6552.5853.0253.02336,400
11 Apr 202255.3355.4754.5454.5854.58160,200
08 Apr 202256.5656.6955.9656.0056.0071,400
07 Apr 202256.6757.2555.9856.9656.96122,200
06 Apr 202257.2057.4156.2256.8456.84171,000
05 Apr 202259.4259.6557.4758.0758.07153,900
04 Apr 202259.0860.0258.5259.8959.8993,100
01 Apr 202259.5659.6958.5059.0059.00104,500
31 Mar 202261.1161.1459.6059.6059.60238,700
30 Mar 202261.9262.1361.1161.2761.27118,900
29 Mar 202262.2362.5561.5962.2362.23192,600
28 Mar 202261.2061.9560.5161.8861.88221,700
25 Mar 202260.9061.3860.4161.1461.14101,500
24 Mar 202260.5861.1960.1961.0861.08150,700
23 Mar 202261.0161.3259.9860.3060.30370,500
22 Mar 202260.8161.9460.8161.6261.62213,000
21 Mar 202260.9561.5560.1860.8860.88284,800
18 Mar 202258.7861.3758.6261.3761.37288,900
17 Mar 202259.0160.1858.8660.1760.17762,800
16 Mar 202258.0759.5357.4559.5259.52366,400
15 Mar 202256.2357.5155.5457.4257.42345,300
14 Mar 202256.7957.3355.5155.8655.86468,700
11 Mar 202258.9058.9056.9056.9656.96174,700
10 Mar 202258.2358.4957.5258.2858.28121,600
09 Mar 202257.9559.3357.0359.0659.06324,200
08 Mar 202257.2058.8756.5157.1457.14584,900
07 Mar 202259.0159.9057.3157.3957.39534,700
04 Mar 202259.6560.2859.0259.5959.59266,100
03 Mar 202260.0061.9260.0060.4260.42357,700
02 Mar 202261.1161.9060.4561.3161.31304,700
01 Mar 202261.2561.7760.2860.7160.71420,500
28 Feb 202260.6561.7060.4461.4661.46395,800
25 Feb 202261.0061.2159.7661.1861.18276,900
24 Feb 202255.1460.4954.0060.4260.42721,200
23 Feb 202262.7463.0660.3760.4060.40245,200
22 Feb 202262.4863.5061.7062.4362.43492,500
18 Feb 202262.6664.4462.6363.3663.36279,100
17 Feb 202263.7464.0462.2662.2662.26147,300
16 Feb 202264.2164.8963.5564.5064.50357,700
15 Feb 202264.2764.9364.1264.6764.67290,700
14 Feb 202263.5764.5062.7663.3663.36267,100
11 Feb 202265.7766.2163.5563.7863.78564,700
10 Feb 202264.2466.6963.6465.8565.85931,600
09 Feb 202264.9065.6164.6065.5865.58303,200
08 Feb 202263.2264.2863.0164.1264.12189,600
07 Feb 202263.9464.4363.2463.4863.48299,900
04 Feb 202263.3064.4363.1063.8863.88222,400
03 Feb 202263.9064.3763.2563.3363.33217,800
02 Feb 202265.0865.3764.2564.9864.98214,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...