Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Freedom Holding Corp. - Common Stock (NQ:FRHC)

184.84 +7.66 (+4.32%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 180.00 180.35 174.62 177.18 101,905 -2.03(-1.13%)
Jul 29, 2025 176.95 180.76 175.55 179.21 133,092 +3.63(+2.07%)
Jul 28, 2025 173.89 177.09 171.33 175.58 122,595 +2.85(+1.65%)
Jul 25, 2025 170.73 172.88 167.07 172.73 101,667 +2.18(+1.28%)
Jul 24, 2025 171.40 171.91 168.69 170.55 98,128 +1.21(+0.71%)
Jul 23, 2025 165.97 171.12 165.97 169.34 97,543 +3.07(+1.85%)
Jul 22, 2025 175.00 176.52 165.00 166.27 201,243 -10.57(-5.98%)
Jul 21, 2025 178.85 182.68 175.72 176.84 293,832 -2.01(-1.12%)
Jul 18, 2025 173.73 179.05 172.00 178.85 264,109 +7.43(+4.33%)
Jul 17, 2025 159.98 172.98 159.82 171.42 331,400 +12.09(+7.59%)
Jul 16, 2025 156.00 159.35 153.53 159.33 150,263 +3.69(+2.37%)
Jul 15, 2025 152.64 156.26 150.80 155.64 146,909 +3.00(+1.97%)
Jul 14, 2025 145.93 152.82 145.25 152.64 200,978 +7.28(+5.01%)
Jul 11, 2025 145.42 146.50 143.04 145.36 104,305 -0.05(-0.03%)
Jul 10, 2025 144.06 145.84 142.60 145.41 88,714 +1.89(+1.32%)
Jul 09, 2025 142.56 145.94 141.13 143.52 114,065 +0.64(+0.45%)
Jul 08, 2025 140.51 143.44 138.85 142.88 146,384 +3.43(+2.46%)
Jul 07, 2025 142.21 144.43 139.45 139.45 131,737 -3.88(-2.71%)
Jul 03, 2025 142.39 144.59 141.72 143.33 329,331 +3.80(+2.72%)
Jul 02, 2025 143.14 144.94 137.45 139.53 224,121 -2.41(-1.70%)
Jul 01, 2025 145.00 146.30 141.91 141.94 225,756 -4.11(-2.81%)
Jun 30, 2025 144.60 146.33 143.08 146.05 187,194 +1.99(+1.38%)
Jun 27, 2025 144.53 145.20 141.60 144.06 1,470,665 -0.54(-0.37%)
Jun 26, 2025 144.00 146.41 142.28 144.60 144,586 +1.46(+1.02%)
Jun 25, 2025 145.40 145.85 141.12 143.14 121,657 -2.04(-1.40%)
Jun 24, 2025 143.47 147.14 143.34 145.18 197,081 +3.64(+2.57%)
Jun 23, 2025 139.44 142.50 137.00 141.54 168,773 +3.25(+2.35%)
Jun 20, 2025 140.90 142.76 137.00 138.29 146,022 -2.14(-1.52%)
Jun 18, 2025 149.12 150.07 138.70 140.43 247,117 -9.82(-6.54%)
Jun 17, 2025 153.90 157.20 149.00 150.25 163,675 -1.56(-1.03%)
Jun 16, 2025 150.90 158.47 150.51 151.81 175,295 +4.76(+3.24%)
Jun 13, 2025 150.00 151.00 145.94 147.05 86,725 -5.27(-3.46%)
Jun 12, 2025 147.90 152.94 146.25 152.32 118,908 +6.07(+4.15%)
Jun 11, 2025 152.50 153.82 144.32 146.25 143,728 -6.21(-4.07%)
Jun 10, 2025 150.00 153.02 148.72 152.46 109,644 +3.02(+2.02%)
Jun 09, 2025 155.95 157.67 148.34 149.44 158,734 -6.49(-4.16%)
Jun 06, 2025 155.50 158.07 153.54 155.93 91,127 +0.96(+0.62%)
Jun 05, 2025 153.40 156.24 151.60 154.97 132,304 +2.71(+1.78%)
Jun 04, 2025 156.53 158.86 151.63 152.26 133,078 -4.96(-3.15%)
Jun 03, 2025 162.26 162.26 156.73 157.22 102,760 -3.36(-2.09%)
Jun 02, 2025 163.01 164.00 159.00 160.58 176,244 -5.31(-3.20%)
May 30, 2025 164.72 166.49 162.31 165.89 157,566 +0.92(+0.56%)
May 29, 2025 169.63 172.90 163.71 164.97 154,580 -1.73(-1.04%)
May 28, 2025 161.50 170.73 161.46 166.70 219,274 +10.09(+6.44%)
May 27, 2025 172.39 173.41 155.18 156.61 285,984 -12.39(-7.33%)
May 23, 2025 168.67 171.50 168.29 169.00 123,869 -3.25(-1.88%)
May 22, 2025 176.13 177.00 172.09 172.25 163,286 -5.64(-3.17%)
May 21, 2025 182.94 185.00 177.00 177.89 184,954 -5.18(-2.83%)
May 20, 2025 179.83 184.83 179.69 183.07 164,602 +2.79(+1.55%)
May 19, 2025 174.00 180.66 174.00 180.28 142,185 +4.28(+2.43%)
May 16, 2025 171.77 181.14 171.77 176.00 114,727 +5.75(+3.38%)
May 15, 2025 168.96 172.46 167.81 170.25 106,546 +0.90(+0.53%)
May 14, 2025 163.90 169.50 162.49 169.35 134,178 +5.74(+3.51%)
May 13, 2025 160.00 164.80 159.90 163.61 155,200 +3.40(+2.12%)
May 12, 2025 159.24 161.00 156.34 160.21 145,349 +4.14(+2.65%)
May 09, 2025 155.91 157.25 153.83 156.07 36,332 +0.40(+0.26%)
May 08, 2025 153.36 157.99 152.49 155.67 72,428 +4.56(+3.02%)
May 07, 2025 148.44 152.10 148.44 151.11 46,754 +2.25(+1.51%)
May 06, 2025 146.64 149.31 146.00 148.86 49,810 +0.13(+0.09%)
May 05, 2025 145.27 149.74 145.00 148.73 61,858 +3.11(+2.14%)
May 02, 2025 143.13 146.96 142.41 145.62 84,578 +3.78(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.