FRHC
FREEDOM HOLDING (FRHC)
NASDAQ
$167.00-$0.49 (-0.29%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $11.0B
    Market Cap
  • 12.10%
    1-Year Change
  • Financial Conglomerates
    Industry
  • 1 Month
    -1.09%
    Low Price$166.70
    High Price$181.57
  • 3 Months
    +7.62%
    Low Price$146.45
    High Price$181.57
  • 1 Year
    +12.10%
    Low Price$112.03
    High Price$181.57
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
170.40
172.98
166.90
167.49
-2.76%
67,582
10/21/2026
173.33
174.50
170.01
172.24
-0.05%
77,572
10/20/2026
174.05
179.43
172.14
172.32
-0.67%
70,207
10/19/2026
180.20
184.76
173.41
173.48
-4.46%
106,934
10/16/2026
179.94
182.26
177.28
181.57
+0.65%
153,245
10/15/2026
175.00
181.00
173.26
180.39
+2.41%
139,194
10/14/2026
170.89
176.64
170.89
176.14
+2.32%
99,068
10/13/2026
167.36
174.00
167.36
172.15
+2.46%
52,516
10/12/2026
170.49
170.70
166.62
168.01
-0.97%
59,458
10/09/2026
168.50
169.73
167.70
169.65
+1.77%
54,156
10/08/2026
173.07
174.73
166.70
166.70
-4.61%
79,919
10/07/2026
172.30
175.54
172.30
174.75
+0.51%
101,833
10/06/2026
174.54
177.50
171.59
173.86
+0.21%
90,747
10/05/2026
174.55
176.58
172.90
173.49
+0.28%
157,141
10/02/2026
172.51
175.00
162.01
173.00
-0.24%
309,241
10/01/2026
167.01
174.24
167.01
173.41
+3.65%
65,036
09/30/2026
171.58
172.05
166.69
167.30
-1.58%
88,824
09/29/2026
174.11
174.79
166.99
169.98
-2.52%
78,750
09/28/2026
172.07
176.64
171.50
174.37
+1.33%
112,622
09/25/2026
178.00
178.00
171.91
172.08
-2.43%
91,371
09/24/2026
171.90
177.27
171.90
176.37
+2.11%
84,118
09/23/2026
174.25
174.25
169.78
172.73
+0.92%
51,524
09/22/2026
172.95
177.50
171.09
171.16
-1.71%
103,181
09/21/2026
167.66
176.03
165.88
174.13
+5.87%
144,493
09/18/2026
166.50
166.50
163.69
164.48
-0.14%
95,458
09/17/2026
165.09
167.50
164.61
164.71
+0.52%
60,267
09/16/2026
162.90
164.50
161.67
163.86
+1.27%
62,306
09/15/2026
165.26
165.44
161.53
161.81
-2.13%
64,424
09/14/2026
164.61
166.19
162.29
165.34
-0.10%
53,447
09/11/2026
163.91
167.02
163.91
165.50
+1.70%
56,774
09/10/2026
162.43
164.43
162.21
162.73
+0.18%
44,575
09/09/2026
164.20
164.20
160.64
162.43
+0.25%
51,977
09/08/2026
165.02
165.35
161.40
162.02
-1.53%
52,241
09/04/2026
165.00
166.50
161.98
164.54
+0.67%
79,071
09/03/2026
171.26
173.61
162.58
163.44
-3.29%
54,439
09/02/2026
170.02
172.07
168.53
169.00
-1.67%
60,752
09/01/2026
174.25
174.50
168.45
171.87
-1.79%
149,671
08/31/2026
173.30
176.00
166.33
175.01
+0.09%
215,406
08/28/2026
170.34
176.19
165.64
174.85
+2.46%
204,983
08/27/2026
170.53
172.00
165.88
170.66
+0.18%
79,722
08/26/2026
170.95
171.50
168.41
170.35
-0.39%
159,671
08/25/2026
158.00
171.50
158.00
171.02
+8.65%
183,711
08/24/2026
169.69
169.99
156.06
157.41
-7.76%
165,092
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