Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

70.52

+0.13

(+0.18%)

At close: 01:36PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	70.65	70.67	69.90	70.52	70.52	47,788
21 Mar 2023	70.66	71.66	70.25	70.39	70.39	90,000
20 Mar 2023	70.04	71.11	69.62	69.88	69.88	85,600
17 Mar 2023	70.59	70.97	68.69	69.52	69.52	182,500
16 Mar 2023	69.59	72.06	69.22	71.13	71.13	179,100
15 Mar 2023	69.71	70.48	69.27	70.37	70.37	92,300
14 Mar 2023	70.54	72.39	69.96	70.56	70.56	301,300
13 Mar 2023	69.30	71.67	68.37	70.59	70.59	217,300
10 Mar 2023	71.19	72.04	69.00	70.25	70.25	230,800
09 Mar 2023	72.50	73.81	71.15	71.29	71.29	94,300
08 Mar 2023	74.50	74.82	72.35	72.35	72.35	72,300
07 Mar 2023	73.12	75.96	73.03	74.48	74.48	165,900
06 Mar 2023	74.15	74.53	72.90	72.97	72.97	183,100
03 Mar 2023	71.18	74.60	70.50	74.06	74.06	266,900
02 Mar 2023	71.60	71.65	70.54	70.62	70.62	109,600
01 Mar 2023	72.37	72.95	71.22	72.09	72.09	109,000
28 Feb 2023	72.03	72.97	71.31	72.77	72.77	115,600
27 Feb 2023	74.00	74.47	72.03	72.17	72.17	220,300
24 Feb 2023	72.73	73.30	71.43	72.43	72.43	96,500
23 Feb 2023	74.84	75.01	72.69	73.35	73.35	84,800
22 Feb 2023	75.79	76.98	73.99	73.99	73.99	168,800
21 Feb 2023	76.41	77.26	74.72	75.65	75.65	208,800
17 Feb 2023	75.32	78.41	72.84	77.69	77.69	477,600
16 Feb 2023	75.31	82.07	73.65	79.00	79.00	3,701,600
15 Feb 2023	63.37	63.82	62.06	63.76	63.76	107,400
14 Feb 2023	63.84	64.67	62.81	63.38	63.38	95,500
13 Feb 2023	63.13	64.50	63.07	63.65	63.65	108,800
10 Feb 2023	63.66	64.99	62.60	63.88	63.88	257,200
09 Feb 2023	64.37	65.50	63.17	63.60	63.60	94,900
08 Feb 2023	64.91	65.14	63.95	64.17	64.17	53,600
07 Feb 2023	64.07	65.31	63.70	65.14	65.14	150,800
06 Feb 2023	64.00	64.79	63.45	64.23	64.23	92,800
03 Feb 2023	63.94	65.75	63.50	64.24	64.24	115,100
02 Feb 2023	65.89	66.90	64.65	65.22	65.22	374,000
01 Feb 2023	63.92	66.19	63.82	65.61	65.61	161,700
31 Jan 2023	63.34	64.57	63.00	64.40	64.40	132,300
30 Jan 2023	64.61	64.70	62.78	63.22	63.22	124,500
27 Jan 2023	65.05	65.51	64.36	65.06	65.06	151,400
26 Jan 2023	65.46	66.65	64.93	65.21	65.21	197,400
25 Jan 2023	64.31	65.30	63.50	65.16	65.16	75,100
24 Jan 2023	64.54	65.50	64.17	65.03	65.03	88,500
23 Jan 2023	63.41	65.29	63.07	64.48	64.48	194,100
20 Jan 2023	63.03	63.99	62.17	63.41	63.41	113,100
19 Jan 2023	61.73	63.19	60.40	62.34	62.34	123,000
18 Jan 2023	65.02	65.40	62.10	62.11	62.11	245,800
17 Jan 2023	64.80	65.30	64.10	64.52	64.52	135,300
13 Jan 2023	64.10	65.49	63.47	65.20	65.20	186,800
12 Jan 2023	64.74	65.31	62.63	65.01	65.01	406,300
11 Jan 2023	63.28	65.06	63.10	65.06	65.06	516,700
10 Jan 2023	61.17	63.87	61.04	63.61	63.61	354,000
09 Jan 2023	60.30	62.50	60.01	62.30	62.30	388,500
06 Jan 2023	58.81	60.19	58.70	60.19	60.19	53,000
05 Jan 2023	58.36	59.38	57.99	58.30	58.30	41,700
04 Jan 2023	57.92	59.29	57.54	59.27	59.27	54,000
03 Jan 2023	58.30	58.45	57.19	57.66	57.66	33,900
30 Dec 2022	57.72	58.25	57.05	58.22	58.22	79,300
29 Dec 2022	56.86	58.29	56.40	58.29	58.29	120,900
28 Dec 2022	56.34	57.84	55.20	56.02	56.02	107,300
27 Dec 2022	57.88	58.35	56.74	56.74	56.74	100,300
23 Dec 2022	57.89	58.90	57.51	57.94	57.94	60,800
22 Dec 2022	58.61	58.66	57.55	57.93	57.93	75,100
21 Dec 2022	58.58	59.99	58.50	59.20	59.20	91,200
20 Dec 2022	58.70	59.80	58.29	58.31	58.31	83,400
19 Dec 2022	59.63	59.79	58.57	58.81	58.81	104,700
16 Dec 2022	60.01	60.52	59.44	59.73	59.73	88,700
15 Dec 2022	61.58	61.62	60.12	60.30	60.30	83,400
14 Dec 2022	62.71	63.54	61.77	62.42	62.42	143,600
13 Dec 2022	63.80	64.84	61.94	62.83	62.83	387,900
12 Dec 2022	61.46	62.25	61.46	62.25	62.25	42,500
09 Dec 2022	61.61	62.30	61.44	61.48	61.48	46,700
08 Dec 2022	61.29	62.19	60.69	61.85	61.85	81,300
07 Dec 2022	60.83	61.42	60.35	61.02	61.02	73,400
06 Dec 2022	62.14	62.44	60.70	61.12	61.12	165,700
05 Dec 2022	62.98	63.28	61.95	62.24	62.24	172,400
02 Dec 2022	62.39	63.32	61.73	63.17	63.17	104,300
01 Dec 2022	62.99	64.49	62.11	63.28	63.28	277,900
30 Nov 2022	60.65	63.10	60.30	63.09	63.09	365,000
29 Nov 2022	61.23	61.48	60.12	60.80	60.80	97,400
28 Nov 2022	61.65	61.82	60.62	61.18	61.18	160,500
25 Nov 2022	61.50	62.44	60.29	61.55	61.55	147,700
23 Nov 2022	60.21	62.00	60.01	61.94	61.94	386,400
22 Nov 2022	59.72	60.24	58.96	59.85	59.85	130,700
21 Nov 2022	59.49	60.43	58.79	59.41	59.41	92,500
18 Nov 2022	59.50	60.02	58.85	59.94	59.94	172,700
17 Nov 2022	58.10	59.36	58.00	58.33	58.33	58,100
16 Nov 2022	59.06	59.82	57.80	58.98	58.98	219,400
15 Nov 2022	61.89	62.21	59.71	59.71	59.71	284,000
14 Nov 2022	60.55	61.52	58.63	60.45	60.45	118,700
11 Nov 2022	60.31	61.69	58.66	60.88	60.88	180,800
10 Nov 2022	58.93	60.50	58.83	60.35	60.35	561,900
09 Nov 2022	57.86	58.95	56.29	56.84	56.84	68,000
08 Nov 2022	57.27	59.33	57.14	58.44	58.44	258,200
07 Nov 2022	57.44	57.99	56.42	57.19	57.19	141,800
04 Nov 2022	54.65	56.96	54.65	56.95	56.95	220,500
03 Nov 2022	53.32	54.83	52.79	54.31	54.31	62,600
02 Nov 2022	55.25	55.90	53.45	53.45	53.45	85,400
01 Nov 2022	56.16	56.70	54.91	54.94	54.94	118,600
31 Oct 2022	55.66	56.09	54.96	55.46	55.46	99,700
28 Oct 2022	54.56	56.50	54.56	55.87	55.87	123,500
27 Oct 2022	55.72	55.87	54.51	54.67	54.67	77,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5003,997.51-5.36(-0.13%)

Dow32,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

BTC-USD27,167.71-978.06(-3.47%)

CMC Crypto 200615.59-0.36(-0.06%)

Freedom Holding Corp. (FRHC)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
3,997.51
-5.36(-0.13%)

Dow
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

BTC-USD
27,167.71
-978.06(-3.47%)

CMC Crypto 200
615.59
-0.36(-0.06%)