Freedom Holding Corp. - Common Stock (FRHC)

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

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/09/2025	155.91	157.25	153.83	156.07	36,332	156.07
5/08/2025	153.36	157.99	152.49	155.67	72,428	155.67
5/07/2025	148.44	152.10	148.44	151.11	46,754	151.11
5/06/2025	146.64	149.31	146.00	148.86	49,810	148.86
5/05/2025	145.27	149.74	145.00	148.73	61,858	148.73
5/02/2025	143.13	146.96	142.41	145.62	84,578	145.62
5/01/2025	142.80	145.00	141.57	141.84	63,313	141.84
4/30/2025	142.09	143.44	138.99	142.83	66,939	142.83
4/29/2025	146.36	146.62	143.74	144.40	69,953	144.40
4/28/2025	144.40	147.05	140.50	145.86	37,871	145.86
4/25/2025	142.27	146.20	142.05	143.88	58,360	143.88
4/24/2025	138.90	143.31	137.46	142.42	98,321	142.42
4/23/2025	137.00	142.20	136.53	137.32	90,426	137.32
4/22/2025	128.00	134.30	128.00	132.93	71,315	132.93
4/21/2025	128.80	128.80	125.81	126.62	43,633	126.62
4/17/2025	127.87	129.80	126.00	129.05	43,397	129.05
4/16/2025	126.68	128.24	124.99	126.00	53,805	126.00
4/15/2025	127.87	129.69	126.34	128.91	72,131	128.91
4/14/2025	130.05	130.05	125.48	127.99	88,884	127.99
4/11/2025	123.07	128.09	121.00	126.38	112,657	126.38
4/10/2025	126.76	126.76	118.25	122.33	102,370	122.33
4/09/2025	113.72	130.50	112.10	129.88	109,813	129.88
4/08/2025	121.58	121.94	111.85	114.08	75,393	114.08
4/07/2025	116.66	125.14	112.00	115.02	123,633	115.02
4/04/2025	122.67	123.42	115.99	117.74	66,312	117.74
4/03/2025	130.51	132.10	127.61	127.61	74,211	127.61
4/02/2025	131.01	138.08	131.01	137.56	45,060	137.56
4/01/2025	130.61	134.65	130.61	133.51	46,274	133.51
3/31/2025	128.89	132.46	125.20	132.17	47,818	132.17
3/28/2025	137.49	138.57	130.48	131.63	62,042	131.63
3/27/2025	139.00	139.90	136.68	138.05	64,918	138.05
3/26/2025	141.39	143.62	139.00	139.93	39,700	139.93
3/25/2025	138.96	142.35	138.66	141.39	51,318	141.39
3/24/2025	136.07	139.78	136.07	138.96	79,181	138.96
3/21/2025	135.47	135.47	131.27	134.05	42,842	134.05
3/20/2025	135.01	138.28	132.87	135.47	88,514	135.47
3/19/2025	132.63	138.50	132.63	136.70	56,539	136.70
3/18/2025	132.22	132.92	130.59	132.63	72,577	132.63
3/17/2025	127.47	134.99	127.46	132.75	92,763	132.75