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

Freedom Holding Corp (NQ: FRHC )

74.54 +3.56 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2024 84.44 85.25 82.02 82.13 100,360 -2.57(-3.03%)
Jan 30, 2024 85.09 85.63 84.65 84.70 44,294 -0.68(-0.80%)
Jan 29, 2024 84.86 85.99 84.12 85.38 132,631 +0.44(+0.52%)
Jan 26, 2024 84.73 87.07 82.20 84.94 409,501 +6.58(+8.40%)
Jan 25, 2024 79.75 79.98 78.01 78.36 47,064 -1.26(-1.58%)
Jan 24, 2024 80.47 81.04 79.56 79.62 48,626 -0.95(-1.18%)
Jan 23, 2024 80.01 80.81 80.00 80.57 52,949 +0.39(+0.49%)
Jan 22, 2024 80.50 80.95 79.97 80.18 41,685 -0.30(-0.37%)
Jan 19, 2024 80.65 81.11 79.97 80.48 35,393 -0.55(-0.68%)
Jan 18, 2024 81.90 82.73 80.35 81.03 100,226 -0.81(-0.99%)
Jan 17, 2024 80.31 81.99 80.02 81.84 65,451 +0.67(+0.83%)
Jan 16, 2024 80.70 81.32 80.54 81.17 54,512 -0.01(-0.01%)
Jan 12, 2024 80.90 81.18 80.00 81.18 56,465 +0.56(+0.69%)
Jan 11, 2024 80.73 80.78 79.81 80.62 46,870 -0.17(-0.21%)
Jan 10, 2024 80.83 81.27 80.00 80.79 49,148 +0.09(+0.11%)
Jan 09, 2024 79.67 80.98 79.67 80.70 52,301 +0.13(+0.16%)
Jan 08, 2024 79.77 80.57 79.77 80.57 50,098 +0.91(+1.14%)
Jan 05, 2024 79.10 80.24 79.10 79.66 43,149 +0.09(+0.11%)
Jan 04, 2024 78.97 79.85 78.97 79.57 24,794 +0.59(+0.75%)
Jan 03, 2024 79.26 79.90 78.81 78.98 63,332 -0.86(-1.08%)
Jan 02, 2024 80.15 80.70 79.07 79.84 19,649 -0.76(-0.94%)
Dec 29, 2023 82.80 82.80 80.60 80.60 43,393 -1.55(-1.89%)
Dec 28, 2023 81.89 83.06 81.29 82.15 91,573 +0.54(+0.66%)
Dec 27, 2023 80.85 82.00 80.10 81.61 66,688 +1.31(+1.63%)
Dec 26, 2023 79.40 82.27 79.22 80.30 119,800 +0.87(+1.10%)
Dec 22, 2023 80.00 80.42 79.20 79.43 30,764 -0.96(-1.19%)
Dec 21, 2023 79.92 80.42 79.19 80.39 61,829 +1.46(+1.85%)
Dec 20, 2023 78.77 80.10 78.64 78.93 94,772 +0.01(+0.01%)
Dec 19, 2023 79.35 80.50 78.80 78.92 46,233 -0.44(-0.55%)
Dec 18, 2023 79.53 80.17 79.10 79.36 41,590 -0.72(-0.90%)
Dec 15, 2023 80.15 80.25 79.60 80.08 51,836 -0.36(-0.45%)
Dec 14, 2023 80.40 81.00 79.26 80.44 95,402 +0.33(+0.41%)
Dec 13, 2023 79.58 80.46 79.10 80.11 60,473 -0.36(-0.45%)
Dec 12, 2023 79.54 80.60 79.50 80.47 25,990 +0.22(+0.27%)
Dec 11, 2023 80.30 80.74 79.50 80.25 33,160 -0.06(-0.07%)
Dec 08, 2023 79.90 81.58 79.70 80.31 55,934 +0.53(+0.66%)
Dec 07, 2023 79.90 79.90 79.00 79.78 22,764 -0.12(-0.15%)
Dec 06, 2023 79.57 82.35 79.55 79.90 38,398 +0.27(+0.34%)
Dec 05, 2023 80.89 81.50 79.63 79.63 42,449 -1.93(-2.37%)
Dec 04, 2023 82.60 82.87 81.23 81.56 26,749 -0.92(-1.12%)
Dec 01, 2023 81.69 82.72 80.68 82.48 31,945 +1.07(+1.31%)
Nov 30, 2023 82.67 83.08 80.54 81.41 65,763 -0.88(-1.07%)
Nov 29, 2023 83.74 84.50 82.14 82.29 52,136 -0.66(-0.80%)
Nov 28, 2023 82.38 83.20 82.36 82.95 38,910 +0.81(+0.99%)
Nov 27, 2023 83.75 83.79 81.59 82.14 41,408 -1.35(-1.62%)
Nov 24, 2023 82.76 83.83 82.40 83.49 25,867 +0.04(+0.05%)
Nov 22, 2023 84.42 85.73 83.09 83.45 79,170 -0.66(-0.78%)
Nov 21, 2023 82.60 84.17 82.30 84.11 42,739 +0.85(+1.02%)
Nov 20, 2023 82.29 83.49 82.11 83.26 62,822 +0.25(+0.30%)
Nov 17, 2023 82.69 83.16 81.65 83.01 80,345 +1.04(+1.27%)
Nov 16, 2023 82.04 82.95 81.03 81.97 38,490 -0.87(-1.05%)
Nov 15, 2023 81.24 84.24 81.11 82.84 71,337 +1.54(+1.89%)
Nov 14, 2023 80.69 81.51 79.41 81.30 56,355 +2.53(+3.21%)
Nov 13, 2023 79.87 80.00 78.16 78.77 34,869 -1.56(-1.94%)
Nov 10, 2023 79.90 80.92 79.22 80.33 41,171 +0.55(+0.69%)
Nov 09, 2023 81.82 82.52 79.75 79.78 40,994 -2.91(-3.52%)
Nov 08, 2023 83.02 83.55 81.64 82.69 37,320 -0.68(-0.82%)
Nov 07, 2023 84.06 84.73 83.03 83.37 51,224 +0.22(+0.26%)
Nov 06, 2023 83.98 84.56 82.53 83.15 26,529 -1.34(-1.59%)
Nov 03, 2023 84.34 86.00 83.76 84.49 76,505 -0.02(-0.02%)
Nov 02, 2023 84.15 85.60 84.10 84.51 88,829 +0.29(+0.34%)
Nov 01, 2023 82.88 85.61 82.88 84.22 61,689 +2.18(+2.66%)
Oct 31, 2023 81.24 82.09 80.00 82.04 44,182 +1.27(+1.57%)
Oct 30, 2023 81.38 82.40 80.18 80.77 24,019 -0.75(-0.92%)
Oct 27, 2023 80.55 82.49 78.89 81.52 71,625 +2.36(+2.98%)
Oct 26, 2023 75.51 79.99 75.51 79.16 66,442 +3.48(+4.60%)
Oct 25, 2023 74.76 76.33 74.31 75.68 60,682 +1.17(+1.57%)
Oct 24, 2023 73.14 74.88 72.60 74.51 69,124 +2.02(+2.79%)
Oct 23, 2023 76.00 76.21 72.21 72.49 199,855 -3.72(-4.88%)
Oct 20, 2023 77.90 78.72 75.00 76.21 81,417 -1.75(-2.24%)
Oct 19, 2023 81.52 81.52 77.50 77.96 75,108 -2.90(-3.59%)
Oct 18, 2023 82.39 82.39 80.21 80.86 81,966 -1.58(-1.92%)
Oct 17, 2023 82.30 84.54 81.73 82.44 55,622 -0.04(-0.05%)
Oct 16, 2023 86.48 86.50 82.05 82.48 69,305 -1.86(-2.21%)
Oct 13, 2023 84.70 85.00 83.94 84.34 174,671 +0.18(+0.21%)
Oct 12, 2023 85.18 85.71 84.09 84.16 40,942 -0.96(-1.13%)
Oct 11, 2023 86.10 86.25 84.50 85.12 38,426 -0.70(-0.82%)
Oct 10, 2023 85.00 86.96 84.56 85.82 134,199 +0.47(+0.55%)
Oct 09, 2023 86.40 86.49 84.25 85.35 44,492 -1.05(-1.22%)
Oct 06, 2023 81.00 87.00 77.17 86.40 391,654 +1.29(+1.52%)
Oct 05, 2023 84.10 85.27 83.57 85.11 56,875 +0.78(+0.92%)
Oct 04, 2023 83.65 85.00 82.92 84.33 35,081 +0.92(+1.10%)
Oct 03, 2023 83.90 84.95 82.65 83.41 79,535 -0.95(-1.13%)
Oct 02, 2023 84.73 86.30 84.11 84.36 58,488 -0.35(-0.41%)
Sep 29, 2023 86.96 88.30 84.29 84.71 104,892 -1.57(-1.82%)
Sep 28, 2023 85.38 86.89 85.38 86.28 95,993 +0.62(+0.72%)
Sep 27, 2023 85.49 86.12 84.75 85.66 39,053 +0.43(+0.50%)
Sep 26, 2023 86.87 87.87 84.62 85.23 78,832 -1.60(-1.84%)
Sep 25, 2023 85.51 87.19 86.31 86.83 105,213 +0.38(+0.44%)
Sep 22, 2023 83.80 87.01 83.80 86.45 193,234 +3.28(+3.94%)
Sep 21, 2023 87.30 87.30 82.86 83.17 236,781 -4.70(-5.35%)
Sep 20, 2023 85.60 88.40 85.60 87.87 262,850 +1.88(+2.19%)
Sep 19, 2023 85.11 86.17 83.27 85.99 337,415 +1.19(+1.40%)
Sep 18, 2023 87.89 88.01 84.64 84.80 138,239 -2.59(-2.96%)
Sep 15, 2023 89.10 89.89 86.56 87.39 191,671 -1.61(-1.81%)
Sep 14, 2023 91.00 92.01 88.63 89.00 222,519 -1.74(-1.92%)
Sep 13, 2023 88.73 92.73 88.73 90.74 341,433 +1.76(+1.98%)
Sep 12, 2023 90.10 91.34 88.77 88.98 129,447 -1.14(-1.26%)
Sep 11, 2023 91.27 93.34 88.51 90.12 255,344 -1.03(-1.13%)
Sep 08, 2023 91.90 93.11 90.19 91.15 301,423 -0.85(-0.92%)
Sep 07, 2023 94.77 96.45 91.62 92.00 298,581 -3.29(-3.45%)
Sep 06, 2023 97.34 98.44 94.77 95.29 344,750 -2.31(-2.37%)
Sep 05, 2023 99.51 100.00 96.97 97.60 384,458 -2.97(-2.95%)
Sep 01, 2023 98.49 100.89 96.20 100.57 418,231 +2.25(+2.29%)
Aug 31, 2023 99.07 101.49 97.50 98.32 354,067 -2.35(-2.33%)
Aug 30, 2023 96.96 101.42 96.95 100.67 333,082 +2.92(+2.99%)
Aug 29, 2023 98.57 102.40 96.20 97.75 435,019 -0.68(-0.69%)
Aug 28, 2023 95.49 99.56 94.29 98.43 406,135 +2.52(+2.63%)
Aug 25, 2023 93.71 96.31 92.22 95.91 543,765 +2.94(+3.16%)
Aug 24, 2023 90.22 93.50 88.02 92.97 551,274 +1.64(+1.80%)
Aug 23, 2023 90.00 91.35 86.40 91.33 565,226 +0.63(+0.69%)
Aug 22, 2023 89.90 90.91 88.53 90.70 380,137 +0.31(+0.34%)
Aug 21, 2023 89.51 99.50 83.00 90.39 1,858,027 +2.91(+3.33%)
Aug 18, 2023 70.70 88.88 70.62 87.48 1,374,433 +17.63(+25.24%)
Aug 17, 2023 70.32 71.05 68.80 69.85 236,526 -0.02(-0.03%)
Aug 16, 2023 72.13 72.73 66.50 69.87 1,160,707 -3.40(-4.64%)
Aug 15, 2023 70.70 74.15 70.50 73.27 1,968,242 -2.44(-3.22%)
Aug 14, 2023 75.34 76.44 74.40 75.71 141,955 +0.10(+0.13%)
Aug 11, 2023 78.38 78.38 75.01 75.61 95,007 -0.86(-1.13%)
Aug 10, 2023 77.72 78.74 76.38 76.47 126,667 -0.82(-1.05%)
Aug 09, 2023 78.10 79.43 77.29 77.29 48,327 -0.77(-0.99%)
Aug 08, 2023 79.31 79.59 77.52 78.06 110,704 -1.32(-1.66%)
Aug 07, 2023 80.78 81.99 79.35 79.38 98,637 -1.37(-1.70%)
Aug 04, 2023 81.36 83.81 80.50 80.75 316,395 +1.49(+1.88%)
Aug 03, 2023 78.50 79.58 77.77 79.26 106,220 +0.69(+0.88%)
Aug 02, 2023 79.90 80.20 78.48 78.57 65,798 -1.87(-2.32%)
Aug 01, 2023 79.55 80.69 78.41 80.44 77,386 +0.68(+0.85%)
Jul 31, 2023 79.67 80.11 79.09 79.76 106,423 +0.15(+0.19%)
Jul 28, 2023 79.34 80.40 79.06 79.61 53,520 +0.81(+1.03%)
Jul 27, 2023 80.61 81.18 78.48 78.80 77,943 -1.67(-2.08%)
Jul 26, 2023 80.63 81.01 79.79 80.47 45,705 -0.56(-0.69%)
Jul 25, 2023 81.02 81.77 80.70 81.03 64,488 -0.23(-0.28%)
Jul 24, 2023 80.54 81.51 80.00 81.26 97,967 +0.79(+0.98%)
Jul 21, 2023 80.91 81.03 80.05 80.47 42,603 -0.31(-0.38%)
Jul 20, 2023 81.22 81.61 80.15 80.78 62,386 -0.68(-0.83%)
Jul 19, 2023 81.35 82.45 81.10 81.46 53,424 +0.09(+0.11%)
Jul 18, 2023 83.08 83.08 81.30 81.37 179,247 -1.30(-1.57%)
Jul 17, 2023 82.00 83.24 81.39 82.67 100,946 +0.67(+0.82%)
Jul 14, 2023 82.03 82.43 81.20 82.00 162,915 -0.88(-1.06%)
Jul 13, 2023 81.16 82.88 80.78 82.88 119,429 +1.73(+2.13%)
Jul 12, 2023 82.08 82.20 80.79 81.15 48,026 -0.40(-0.49%)
Jul 11, 2023 81.27 81.95 80.45 81.55 103,869 +0.45(+0.55%)
Jul 10, 2023 79.01 81.92 78.97 81.10 137,595 +2.60(+3.31%)
Jul 07, 2023 80.20 80.99 78.22 78.50 67,891 -1.26(-1.58%)
Jul 06, 2023 81.10 81.10 79.59 79.76 45,558 -1.59(-1.95%)
Jul 05, 2023 81.42 81.82 80.70 81.35 43,778 -0.26(-0.32%)
Jul 03, 2023 80.58 81.61 80.42 81.61 86,655 +0.79(+0.98%)
Jun 30, 2023 83.40 83.95 80.69 80.82 253,336 -2.53(-3.04%)
Jun 29, 2023 82.81 83.36 82.16 83.35 73,368 +0.96(+1.17%)
Jun 28, 2023 83.00 83.25 82.08 82.39 120,882 -0.53(-0.64%)
Jun 27, 2023 82.34 82.98 81.20 82.92 184,394 +0.54(+0.66%)
Jun 26, 2023 78.67 82.70 78.17 82.38 273,784 +3.48(+4.41%)
Jun 23, 2023 79.92 79.92 77.23 78.90 212,383 -1.10(-1.37%)
Jun 22, 2023 80.12 80.86 79.81 80.00 90,680 -0.45(-0.56%)
Jun 21, 2023 81.50 81.50 79.13 80.45 95,977 -1.05(-1.29%)
Jun 20, 2023 81.18 81.97 80.40 81.50 105,608 -0.42(-0.51%)
Jun 16, 2023 82.21 82.91 80.80 81.92 156,911 +0.19(+0.23%)
Jun 15, 2023 83.18 83.50 81.61 81.73 166,226 +2.33(+2.93%)
May 08, 2023 78.75 79.54 77.63 79.40 106,766 +0.28(+0.35%)
May 05, 2023 78.10 79.81 78.10 79.12 259,178 +1.07(+1.37%)
May 04, 2023 77.30 78.46 76.37 78.05 137,766 +0.52(+0.67%)
May 03, 2023 77.74 78.80 76.77 77.53 241,008 -1.06(-1.35%)
May 02, 2023 76.80 78.59 75.81 78.59 191,479 +1.67(+2.17%)
May 01, 2023 76.76 77.18 76.40 76.92 45,376 +0.49(+0.64%)
Apr 28, 2023 76.89 78.20 76.43 76.43 227,355 -0.78(-1.01%)
Apr 27, 2023 76.64 77.25 76.41 77.21 113,736 +0.71(+0.93%)
Apr 26, 2023 76.25 77.34 75.14 76.50 94,963 +0.05(+0.07%)
Apr 25, 2023 75.71 76.66 75.45 76.45 151,567 -0.54(-0.70%)
Apr 24, 2023 76.65 77.33 74.87 76.99 312,778 +2.69(+3.62%)
Apr 21, 2023 72.93 74.30 71.82 74.30 156,656 +1.57(+2.16%)
Apr 20, 2023 71.81 72.73 71.43 72.73 98,804 +0.28(+0.39%)
Apr 19, 2023 70.20 73.68 68.47 72.45 674,540 +1.58(+2.23%)
Apr 18, 2023 72.33 72.48 70.68 70.87 127,897 -1.28(-1.77%)
Apr 17, 2023 72.55 72.92 71.68 72.15 174,957 -0.17(-0.24%)
Apr 14, 2023 72.60 72.82 71.65 72.32 184,826 -0.60(-0.82%)
Apr 13, 2023 70.55 73.01 68.72 72.92 438,274 +2.48(+3.52%)
Apr 12, 2023 70.55 71.20 70.35 70.44 181,504 +0.64(+0.92%)
Apr 11, 2023 69.85 70.20 68.55 69.80 368,324 -0.05(-0.07%)
Apr 10, 2023 69.59 70.32 69.27 69.85 134,736 -0.10(-0.14%)
Apr 06, 2023 69.60 70.41 68.58 69.95 157,874 +0.13(+0.19%)
Apr 05, 2023 71.09 71.60 68.30 69.82 314,741 -1.70(-2.38%)
Apr 04, 2023 70.96 71.80 70.68 71.52 153,903 +0.25(+0.35%)
Apr 03, 2023 72.11 72.11 70.61 71.27 73,613 -0.59(-0.82%)
Mar 31, 2023 71.33 72.14 70.59 71.86 158,172 +0.96(+1.35%)
Mar 30, 2023 72.20 72.87 70.67 70.90 200,115 -1.49(-2.06%)
Mar 29, 2023 69.75 72.40 69.75 72.39 227,145 +3.31(+4.79%)
Mar 28, 2023 68.78 69.22 68.00 69.08 65,295 -0.24(-0.35%)
Mar 27, 2023 69.18 69.85 68.40 69.32 79,346 +0.94(+1.37%)
Mar 24, 2023 68.75 69.08 67.52 68.38 171,338 -0.65(-0.94%)
Mar 23, 2023 69.71 71.49 68.40 69.03 225,487 -0.24(-0.35%)
Mar 22, 2023 70.65 71.00 69.05 69.27 106,570 -1.12(-1.59%)
Mar 21, 2023 70.66 71.66 70.25 70.39 89,969 +0.51(+0.73%)
Mar 20, 2023 70.04 71.10 69.62 69.88 85,562 +0.36(+0.52%)
Mar 17, 2023 70.59 70.97 68.69 69.52 182,527 -1.61(-2.26%)
Mar 16, 2023 69.59 72.06 69.22 71.13 179,301 +0.76(+1.08%)
Mar 15, 2023 69.71 70.48 69.27 70.37 92,329 -0.19(-0.27%)
Mar 14, 2023 70.53 72.39 69.96 70.56 301,285 -0.03(-0.04%)
Mar 13, 2023 69.30 71.67 68.37 70.59 217,348 +0.34(+0.48%)
Mar 10, 2023 71.19 72.04 69.00 70.25 230,751 -1.04(-1.46%)
Mar 09, 2023 72.50 73.81 71.15 71.29 94,341 -1.06(-1.47%)
Mar 08, 2023 74.50 74.82 72.35 72.35 72,392 -2.13(-2.86%)
Mar 07, 2023 73.12 75.96 73.03 74.48 165,871 +1.51(+2.07%)
Mar 06, 2023 74.15 74.53 72.90 72.97 183,065 -1.09(-1.47%)
Mar 03, 2023 71.18 74.60 70.50 74.06 266,899 +3.44(+4.87%)
Mar 02, 2023 71.60 71.65 70.54 70.62 109,645 -1.47(-2.04%)
Mar 01, 2023 72.37 72.95 71.22 72.09 109,008 -0.68(-0.93%)
Feb 28, 2023 72.03 72.97 71.31 72.77 115,584 +0.60(+0.83%)
Feb 27, 2023 74.00 74.47 72.03 72.17 220,331 -0.26(-0.36%)
Feb 24, 2023 72.73 73.30 71.43 72.43 96,469 -0.92(-1.25%)
Feb 23, 2023 74.84 75.01 72.69 73.35 84,812 -0.64(-0.86%)
Feb 22, 2023 75.79 76.98 73.99 73.99 168,780 -1.66(-2.19%)
Feb 21, 2023 76.41 77.26 74.72 75.65 208,779 -2.04(-2.63%)
Feb 17, 2023 75.32 78.41 72.84 77.69 477,570 -1.31(-1.66%)
Feb 16, 2023 75.31 82.07 73.65 79.00 3,700,917 +15.24(+23.90%)
Feb 15, 2023 63.37 63.82 62.06 63.76 107,368 +0.38(+0.60%)
Feb 14, 2023 63.84 64.67 62.80 63.38 95,476 -0.27(-0.42%)
Feb 13, 2023 63.13 64.50 63.07 63.65 108,767 -0.23(-0.36%)
Feb 10, 2023 63.66 64.99 62.60 63.88 257,239 +0.28(+0.44%)
Feb 09, 2023 64.37 65.50 63.17 63.60 94,864 -0.57(-0.89%)
Feb 08, 2023 64.91 65.14 63.95 64.17 53,565 -0.97(-1.49%)
Feb 07, 2023 64.07 65.31 63.70 65.14 150,754 +0.91(+1.42%)
Feb 06, 2023 64.00 64.79 63.45 64.23 92,817 -0.01(-0.02%)
Feb 03, 2023 63.94 65.76 63.50 64.24 115,079 -0.98(-1.50%)
Feb 02, 2023 65.89 66.90 64.65 65.22 374,017 -0.39(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.