Freedom Holding Corp. - Common Stock (FRHC)

Historical Prices For Freedom Holding Corp. - Common Stock (FRHC)

Date Range:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	187.31	187.48	176.87	178.29	130,365	178.29
8/07/2025	190.41	192.71	185.00	185.95	120,624	185.95
8/06/2025	190.40	194.01	189.00	189.85	142,328	189.85
8/05/2025	188.59	189.90	185.00	188.75	99,249	188.75
8/04/2025	184.27	191.98	184.27	188.00	148,420	188.00
8/01/2025	181.50	184.26	177.65	182.17	154,904	182.17
7/31/2025	178.54	186.23	176.99	185.81	234,264	185.81
7/30/2025	180.00	180.35	174.62	177.18	101,905	177.18
7/29/2025	176.95	180.76	175.55	179.21	133,092	179.21
7/28/2025	173.89	177.09	171.33	175.58	122,595	175.58
7/25/2025	170.73	172.88	167.07	172.73	101,667	172.73
7/24/2025	171.40	171.91	168.69	170.55	98,128	170.55
7/23/2025	165.97	171.12	165.97	169.34	97,543	169.34
7/22/2025	175.00	176.52	165.00	166.27	201,243	166.27
7/21/2025	178.85	182.68	175.72	176.84	293,832	176.84
7/18/2025	173.73	179.05	172.00	178.85	264,109	178.85
7/17/2025	159.98	172.98	159.82	171.42	331,400	171.42
7/16/2025	156.00	159.35	153.53	159.33	150,263	159.33
7/15/2025	152.64	156.26	150.80	155.64	146,909	155.64
7/14/2025	145.93	152.82	145.25	152.64	200,978	152.64
7/11/2025	145.42	146.50	143.04	145.36	104,305	145.36
7/10/2025	144.06	145.84	142.60	145.41	88,714	145.41
7/09/2025	142.56	145.94	141.13	143.52	114,065	143.52
7/08/2025	140.51	143.44	138.85	142.88	146,384	142.88
7/07/2025	142.21	144.43	139.45	139.45	131,737	139.45
7/03/2025	142.39	144.59	141.72	143.33	329,331	143.33
7/02/2025	143.14	144.94	137.22	139.53	224,121	139.53
7/01/2025	145.00	146.30	141.91	141.94	225,756	141.94
6/30/2025	144.60	146.33	143.08	146.05	187,194	146.05
6/27/2025	144.53	145.20	141.60	144.06	1,470,665	144.06
6/26/2025	144.00	146.41	142.28	144.60	144,586	144.60
6/25/2025	145.40	145.85	141.12	143.14	121,657	143.14
6/24/2025	143.47	147.14	143.34	145.18	197,081	145.18
6/23/2025	139.44	142.50	137.00	141.54	168,773	141.54
6/20/2025	140.90	142.76	137.00	138.29	146,022	138.29
6/18/2025	149.12	150.07	138.70	140.43	247,117	140.43
6/17/2025	153.90	157.20	149.00	150.25	163,675	150.25
6/16/2025	150.90	158.47	150.51	151.81	175,295	151.81
6/13/2025	150.00	151.00	145.94	147.05	86,725	147.05
6/12/2025	147.90	152.94	146.25	152.32	118,908	152.32
6/11/2025	152.50	153.82	144.32	146.25	143,728	146.25
6/10/2025	150.00	153.02	148.72	152.46	109,644	152.46
6/09/2025	155.95	157.67	148.34	149.44	158,734	149.44
6/06/2025	155.50	158.07	153.54	155.93	91,127	155.93
6/05/2025	153.40	156.24	151.60	154.97	132,304	154.97
6/04/2025	156.53	158.86	151.63	152.26	133,078	152.26
6/03/2025	162.26	162.26	156.73	157.22	102,760	157.22
6/02/2025	163.01	164.00	159.00	160.58	176,244	160.58
5/30/2025	164.72	166.49	162.31	165.89	157,566	165.89
5/29/2025	169.63	172.90	163.71	164.97	154,580	164.97
5/28/2025	161.50	170.73	161.46	166.70	219,274	166.70
5/27/2025	172.39	173.41	155.18	156.61	285,984	156.61
5/23/2025	168.67	171.50	168.29	169.00	123,869	169.00
5/22/2025	176.13	177.00	172.09	172.25	163,286	172.25
5/21/2025	182.94	185.00	177.00	177.89	184,954	177.89
5/20/2025	179.83	184.83	179.69	183.07	164,602	183.07
5/19/2025	174.00	180.66	174.00	180.28	142,185	180.28
5/16/2025	171.77	181.14	171.77	176.00	114,727	176.00
5/15/2025	168.96	172.46	167.81	170.25	106,546	170.25
5/14/2025	163.90	169.50	162.49	169.35	134,178	169.35
5/13/2025	160.00	164.80	159.90	163.61	155,200	163.61
5/12/2025	159.24	161.00	156.34	160.21	145,349	160.21