Freedom Holding Corporation (FRHC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.36 | -6.2027833002 | 150.9 | 158.4705 | 137 | 183001 | 144.92395431 | CS |
| 4 | -30.85 | -17.8954695748 | 172.39 | 173.4077 | 137 | 155663 | 153.71955468 | CS |
| 12 | 14.66 | 11.5542244641 | 126.88 | 185 | 111.85 | 107274 | 151.68240083 | CS |
| 26 | 14.17 | 11.1250686975 | 127.37 | 185 | 111.85 | 97412 | 146.27324836 | CS |
| 52 | 61.38 | 76.5718562874 | 80.16 | 185 | 71.88 | 91390 | 123.79253476 | CS |
| 156 | 101.81 | 256.254719356 | 39.73 | 185 | 38.94 | 122348 | 86.19906188 | CS |
| 260 | 122.31 | 636.037441498 | 19.23 | 185 | 18.66 | 265079 | 62.1645789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 141.54 | 3.25 | 2.35 | 139.44 | 142.5 | 137 | 167771 |
| 1750458900 | 138.29 | -2.14 | -1.52 | 140.9 | 142.7558 | 137 | 146022 |
| 1750286100 | 140.43 | -9.82 | -6.54 | 149.12 | 150.0671 | 138.69999 | 247017 |
| 1750199700 | 150.25 | -1.56 | -1.03 | 153.9 | 157.19999 | 149 | 163672 |
| 1750113300 | 151.81 | 4.76 | 3.24 | 150.9 | 158.47049 | 150.51 | 175291 |
| 1749854100 | 147.05 | -5.27 | -3.46 | 150 | 151 | 145.94 | 86302 |
| 1749767700 | 152.32 | 6.07 | 4.15 | 147.9 | 152.94 | 146.25 | 118908 |
| 1749681300 | 146.25 | -6.21 | -4.07 | 152.5 | 153.8172 | 144.32 | 143725 |
| 1749594900 | 152.46 | 3.02 | 2.02 | 150 | 153.02 | 148.72 | 109366 |
| 1749508500 | 149.44 | -6.49 | -4.16 | 155.94999 | 157.6706 | 148.34 | 158734 |
| 1749249300 | 155.93 | 0.96 | 0.62 | 155.5 | 158.07 | 153.54 | 91127 |
| 1749162900 | 154.97 | 2.71 | 1.78 | 153.4 | 156.24 | 151.6 | 132304 |
| 1749076500 | 152.26 | -4.96 | -3.15 | 156.53 | 158.8562 | 151.63 | 133076 |
| 1748990100 | 157.22 | -3.36 | -2.09 | 162.26 | 162.26 | 156.72999 | 102760 |
| 1748903700 | 160.58 | -5.31 | -3.20 | 163.01 | 164.445 | 159 | 176244 |
| 1748644500 | 165.88999 | 0.92 | 0.56 | 164.72 | 166.49 | 162.31 | 157566 |
| 1748558100 | 164.97 | -1.73 | -1.04 | 169.63 | 172.8987 | 163.71 | 154580 |
| 1748471700 | 166.69999 | 10.09 | 6.44 | 161.5 | 170.7299 | 161.46 | 219274 |
| 1748385300 | 156.61 | -12.39 | -7.33 | 172.39 | 173.4077 | 155.1809 | 285964 |
| 1748039700 | 169 | -3.25 | -1.88 | 168.67 | 171.5 | 168.29 | 123703 |
| 1747953300 | 172.245 | -5.65 | -3.17 | 176.13 | 177 | 172.09 | 163286 |
| 1747866900 | 177.89 | -5.18 | -2.83 | 182.94 | 185 | 177.0053 | 184954 |
| 1747780500 | 183.07 | 2.79 | 1.55 | 179.83 | 184.8281 | 179.69 | 164601 |
| 1747694100 | 180.28 | 4.28 | 2.43 | 174 | 180.66 | 173.99 | 142185 |
| 1747434900 | 176 | 5.75 | 3.38 | 171.77 | 181.14 | 171.77 | 114718 |
| 1747348500 | 170.25 | 0.9 | 0.53 | 168.96 | 172.4554 | 167.8117 | 106545 |
| 1747262100 | 169.35 | 5.74 | 3.51 | 163.9 | 169.5 | 162.4938 | 134178 |
| 1747175700 | 163.61 | 3.4 | 2.12 | 160 | 164.8 | 159.9 | 155200 |
| 1747089300 | 160.21 | 4.14 | 2.65 | 159.24 | 161 | 156.3388 | 145349 |
| 1746830100 | 156.07 | 0.4 | 0.26 | 155.91 | 157.25 | 153.83 | 36332 |
| 1746743700 | 155.66999 | 4.56 | 3.02 | 153.36 | 157.99 | 152.44999 | 72418 |
| 1746657300 | 151.11 | 2.25 | 1.51 | 148.44 | 152.1 | 148.44 | 46754 |
| 1746570900 | 148.86 | 0.13 | 0.09 | 146.63999 | 149.31 | 146 | 49810 |
| 1746484500 | 148.72999 | 3.11 | 2.14 | 145.27 | 149.74 | 145 | 61858 |
| 1746225300 | 145.62 | 3.78 | 2.66 | 143.13 | 146.95679 | 142.41 | 84575 |
| 1746138900 | 141.845 | -0.99 | -0.69 | 142.8 | 145 | 141.57 | 63313 |
| 1746052500 | 142.83 | -1.57 | -1.09 | 142.09 | 143.44319 | 138.99 | 66259 |
| 1745966100 | 144.4 | -1.46 | -1.00 | 146.36 | 146.63999 | 143.735 | 69952 |
| 1745879700 | 145.86 | 1.98 | 1.38 | 144.4 | 147.04669 | 140.5 | 37871 |
| 1745620500 | 143.88 | 1.46 | 1.03 | 142.27 | 146.1988 | 141.96 | 58356 |
| 1745534100 | 142.41999 | 5.1 | 3.71 | 138.9 | 143.315 | 137.46 | 98321 |
| 1745447700 | 137.32 | 4.39 | 3.30 | 137 | 142.19999 | 136.53 | 90158 |
| 1745361300 | 132.93 | 6.31 | 4.98 | 128 | 134.3032 | 128 | 71315 |
| 1745274900 | 126.62 | -2.43 | -1.88 | 128.8 | 128.8 | 125.81 | 43633 |
| 1744929300 | 129.05 | 3.05 | 2.42 | 127.87 | 129.8 | 126.6 | 43397 |
| 1744842900 | 126 | -2.91 | -2.26 | 126.68 | 128.24 | 124.99 | 53805 |
| 1744756500 | 128.91 | 0.92 | 0.72 | 127.87 | 129.685 | 126.3387 | 72131 |
| 1744670100 | 127.99 | 1.61 | 1.27 | 130.05 | 130.05 | 125.4805 | 88884 |
| 1744410900 | 126.38 | 4.05 | 3.31 | 123.07 | 128.09 | 121 | 112657 |
| 1744324500 | 122.33 | -7.55 | -5.81 | 126.76 | 126.76 | 118.25 | 102367 |
| 1744238100 | 129.88 | 15.8 | 13.85 | 113.72 | 130.505 | 112.1 | 109813 |
| 1744151700 | 114.08 | -0.94 | -0.82 | 121.58 | 121.9419 | 111.85 | 75321 |
| 1744065300 | 115.02 | -3.28 | -2.77 | 115.6481 | 125.1422 | 112 | 116370 |
| 1743806100 | 118.295 | -9.32 | -7.30 | 122.67 | 123.4247 | 115.9915 | 83298 |
| 1743719700 | 127.61 | -9.95 | -7.23 | 130.51 | 132.0991 | 127.61 | 74210 |
| 1743633300 | 137.56 | 4.05 | 3.03 | 131.01 | 138.08 | 131.01 | 45060 |
| 1743546900 | 133.51 | 1.34 | 1.01 | 131.88 | 134.65 | 130.6065 | 46274 |
| 1743460500 | 132.16999 | 0.54 | 0.41 | 126.88 | 132.46 | 125.2 | 45339 |
| 1743201300 | 131.63 | -6.42 | -4.65 | 137.49 | 138.5706 | 130.47999 | 62042 |
| 1743114900 | 138.05 | -1.88 | -1.34 | 139.5 | 139.9 | 136.68 | 64918 |
| 1743028500 | 139.93 | -1.46 | -1.03 | 141.38999 | 143.622 | 139 | 39700 |
| 1742942100 | 141.38999 | 2.43 | 1.75 | 138.96 | 142.35499 | 138.66 | 51318 |
| 1742855700 | 138.96 | 4.91 | 3.66 | 136.07 | 139.7795 | 136.07 | 79181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
