FRHC
FREEDOM HOLDING (FRHC)
NASDAQ
$170.66$0.00 (0.00%)
Price as of Aug 21, 2026 7:36 PM EDT
  • $10.9B
    Market Cap
  • -1.95%
    1-Year Change
  • Financial Conglomerates
    Industry
  • 1 Month
    +6.64%
    Low Price$146.45
    High Price$170.66
  • 3 Months
    +16.04%
    Low Price$128.82
    High Price$170.66
  • 1 Year
    -1.95%
    Low Price$112.03
    High Price$175.40
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
165.98
171.00
160.53
170.66
+4.26%
204,676
08/20/2026
160.43
169.70
153.55
163.69
+2.85%
263,729
08/19/2026
157.80
161.40
156.21
159.15
-1.03%
278,780
08/18/2026
147.23
160.82
147.23
160.80
+6.87%
197,423
08/17/2026
144.02
152.01
144.02
150.47
+2.74%
108,724
08/14/2026
146.05
148.34
146.05
146.45
-0.09%
55,003
08/13/2026
149.89
150.60
146.00
146.58
-3.14%
72,270
08/12/2026
152.03
153.50
150.00
151.33
+0.22%
72,437
08/11/2026
152.49
153.44
150.44
151.00
+0.67%
69,899
08/10/2026
149.34
152.40
148.58
150.00
+0.68%
75,139
08/10/2026
$0.52 Earnings
08/07/2026
149.45
150.09
147.38
148.98
+1.02%
45,357
08/06/2026
149.87
153.29
147.47
147.48
-1.35%
71,686
08/05/2026
154.74
154.76
149.02
149.50
-3.24%
70,756
08/04/2026
154.35
156.17
152.99
154.50
+1.14%
56,138
08/03/2026
151.63
154.45
150.05
152.76
+0.98%
43,874
07/31/2026
156.51
157.41
150.66
151.27
-2.49%
103,996
07/30/2026
149.52
155.49
149.52
155.13
+4.65%
81,239
07/29/2026
152.21
153.75
147.81
148.24
-4.13%
83,608
07/28/2026
154.95
160.00
153.00
154.63
-1.01%
114,383
07/27/2026
152.73
157.24
150.50
156.21
+3.44%
96,468
07/24/2026
155.80
157.00
149.60
151.02
-2.24%
79,591
07/23/2026
156.24
160.06
153.00
154.48
-2.26%
117,643
07/22/2026
160.63
162.09
157.86
158.06
-1.24%
62,815
07/21/2026
156.94
161.05
156.34
160.04
+1.60%
167,344
07/20/2026
152.49
157.99
147.45
157.52
+3.16%
126,575
07/17/2026
147.81
153.90
147.81
152.69
+2.02%
107,057
07/16/2026
156.74
158.49
148.00
149.67
-5.08%
122,360
07/15/2026
149.30
159.20
145.70
157.68
+5.89%
212,324
07/14/2026
160.00
163.51
140.01
148.91
-7.41%
209,954
07/13/2026
162.90
172.24
149.45
160.82
-3.17%
222,233
07/10/2026
161.52
166.69
155.99
166.09
+3.42%
151,789
07/09/2026
157.03
161.63
152.87
160.59
+1.12%
177,934
07/08/2026
150.69
161.55
148.84
158.81
+3.76%
306,324
07/07/2026
151.53
155.00
135.52
153.05
+1.86%
400,870
07/06/2026
160.02
167.50
149.15
150.25
-7.38%
194,697
07/02/2026
157.70
167.61
156.64
162.22
+3.25%
309,658
07/01/2026
132.59
157.79
131.65
157.11
+20.42%
349,032
06/30/2026
126.10
131.30
126.10
130.47
+0.62%
88,039
06/29/2026
131.44
133.00
128.32
129.67
+0.66%
123,640
06/26/2026
128.01
130.22
126.34
128.82
-0.19%
143,801
06/25/2026
137.70
137.79
128.97
129.06
-4.72%
113,599
06/24/2026
138.07
140.08
132.42
135.45
-2.69%
157,903
06/23/2026
141.27
145.35
139.10
139.20
-2.13%
131,741
06/22/2026
141.54
145.20
138.52
142.23
-1.02%
190,676
06/18/2026
135.00
145.00
135.00
143.70
+7.09%
314,604
06/17/2026
135.55
136.70
133.38
134.18
-1.08%
147,510
06/16/2026
138.90
141.97
134.01
135.65
-2.34%
382,831
06/15/2026
137.74
140.00
133.00
138.90
+0.51%
314,375
06/12/2026
138.63
141.01
136.79
138.20
-1.56%
101,303
06/11/2026
139.87
141.25
135.16
140.39
+0.99%
196,723
06/10/2026
140.04
143.64
139.00
139.01
-2.01%
175,970
06/09/2026
143.01
145.52
134.71
141.86
-0.11%
180,809
06/08/2026
150.06
150.53
141.70
142.01
-4.38%
145,857
06/05/2026
157.86
157.86
142.00
148.51
-6.73%
261,078
06/04/2026
153.59
160.21
146.00
159.22
+0.42%
461,112
06/03/2026
155.71
160.71
147.35
158.56
+0.46%
273,925
06/02/2026
155.00
160.00
148.68
157.84
+4.90%
396,965
06/01/2026
142.82
152.74
142.82
150.47
+5.36%
208,235
06/01/2026
$0.13 Earnings
05/29/2026
144.58
145.82
142.18
142.82
-0.87%
105,116
05/28/2026
140.82
144.83
139.85
144.07
+1.38%
99,224
05/27/2026
138.23
142.93
138.23
142.11
+1.87%
116,824
05/26/2026
144.30
147.57
138.31
139.50
-3.23%
150,814
05/22/2026
147.20
149.05
142.92
144.15
-1.99%
132,045
05/21/2026
147.01
150.50
146.11
147.07
-0.21%
99,198
05/20/2026
148.61
150.54
143.25
147.38
+0.74%
130,485
05/19/2026
145.86
146.87
141.58
146.30
+0.72%
141,094
05/18/2026
139.33
145.81
139.33
145.26
+3.74%
101,109
05/15/2026
141.00
142.10
139.52
140.02
-1.14%
46,586
05/14/2026
141.90
142.30
139.34
141.63
-0.18%
47,096
05/13/2026
140.97
142.88
138.86
141.89
+0.74%
106,541
05/12/2026
141.76
143.37
137.83
140.85
-0.64%
97,180
05/11/2026
139.93
142.84
137.90
141.76
+1.39%
65,619
05/08/2026
140.60
140.60
136.62
139.81
+0.56%
59,776
05/07/2026
141.13
144.76
139.03
139.03
-1.47%
55,758
05/06/2026
139.00
141.74
136.48
141.11
+2.25%
46,500
05/05/2026
140.83
140.83
137.00
138.00
-1.88%
50,361
05/04/2026
140.01
144.60
140.00
140.64
+4.09%
106,601
05/01/2026
151.55
151.55
134.70
135.11
-9.82%
82,525
04/30/2026
148.30
150.99
147.89
149.83
+1.51%
60,971
04/29/2026
150.00
150.42
146.00
147.60
-1.60%
59,367
04/28/2026
152.07
152.07
148.50
150.00
-1.32%
24,641
04/27/2026
147.61
153.95
147.61
152.00
+2.63%
59,541
04/24/2026
145.50
148.80
145.18
148.11
+1.86%
54,270
04/23/2026
154.41
154.41
145.41
145.41
-5.72%
79,780
04/22/2026
156.35
158.35
153.89
154.23
-0.77%
119,011
04/21/2026
161.50
162.05
155.40
155.42
-3.47%
102,474
04/20/2026
162.00
163.00
159.05
161.01
+0.09%
61,287
04/17/2026
165.00
165.00
160.10
160.87
-1.10%
101,523
04/16/2026
161.99
163.00
159.86
162.66
+0.97%
87,578
04/15/2026
156.70
161.34
153.27
161.10
+2.81%
117,221
04/14/2026
150.57
157.11
150.57
156.70
+4.09%
98,178
04/13/2026
150.72
152.87
145.00
150.54
-0.20%
194,814
04/10/2026
151.55
153.01
148.33
150.84
-0.21%
141,876
04/09/2026
155.86
157.98
150.81
151.15
-3.89%
223,438
04/08/2026
155.15
157.78
152.67
157.27
+2.51%
76,867
04/07/2026
154.11
154.50
150.58
153.42
-0.21%
129,892
04/06/2026
151.83
155.41
151.47
153.75
+1.39%
77,231
04/02/2026
145.42
152.00
145.10
151.64
+2.57%
96,462