5 DAY PERFORMANCE
-12.61%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
-28.91%
Freedom Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $149.45 | $147.92 (-1.02%) | $150.17 | $147.08 | 2.61 K | |
| 08/06/2026 | $149.87 | $147.48 (-1.59%) | $153.29 | $147.47 | 71.69 K | $9.04 B |
| 08/05/2026 | $154.74 | $149.50 (-3.39%) | $154.76 | $149.02 | 70.80 K | $9.16 B |
| 08/04/2026 | $154.35 | $154.50 (0.1%) | $156.17 | $152.99 | 56.14 K | $9.47 B |
| 08/03/2026 | $151.63 | $152.76 (0.75%) | $154.45 | $150.05 | 43.90 K | $9.36 B |
| 07/31/2026 | $156.51 | $151.27 (-3.35%) | $157.41 | $150.66 | 104.01 K | $9.27 B |
| 07/30/2026 | $149.52 | $155.13 (3.75%) | $155.49 | $149.52 | 81.24 K | $9.51 B |
| 07/29/2026 | $152.21 | $148.24 (-2.61%) | $153.75 | $147.81 | 83.61 K | $9.09 B |
| 07/28/2026 | $154.95 | $154.63 (-0.21%) | $160.00 | $153.00 | 114.40 K | $9.48 B |
| 07/27/2026 | $152.73 | $156.21 (2.28%) | $157.24 | $150.50 | 96.50 K | $9.57 B |
| 07/24/2026 | $155.80 | $151.02 (-3.07%) | $157.00 | $149.60 | 79.60 K | $9.26 B |
| 07/23/2026 | $156.24 | $154.48 (-1.13%) | $160.06 | $153.00 | 117.64 K | $9.47 B |
| 07/22/2026 | $160.63 | $158.06 (-1.6%) | $162.09 | $157.86 | 62.82 K | $9.69 B |
| 07/21/2026 | $156.94 | $160.04 (1.98%) | $161.05 | $156.34 | 167.34 K | $9.81 B |
| 07/20/2026 | $152.49 | $157.52 (3.3%) | $157.99 | $147.45 | 126.60 K | $9.65 B |
| 07/17/2026 | $147.81 | $152.69 (3.3%) | $153.90 | $147.81 | 107.10 K | $9.36 B |
| 07/16/2026 | $156.74 | $149.67 (-4.51%) | $158.49 | $148.00 | 122.40 K | $9.17 B |
| 07/15/2026 | $149.30 | $157.68 (5.61%) | $159.20 | $145.70 | 212.32 K | $9.66 B |
| 07/14/2026 | $160.00 | $148.91 (-6.93%) | $163.51 | $140.01 | 211.92 K | $9.13 B |
| 07/13/2026 | $162.90 | $160.82 (-1.28%) | $172.24 | $149.45 | 222.23 K | $9.86 B |
| 07/10/2026 | $161.52 | $166.09 (2.83%) | $166.69 | $155.99 | 151.80 K | $10.18 B |
| 07/09/2026 | $157.03 | $160.59 (2.27%) | $161.63 | $152.87 | 177.93 K | $9.84 B |
| 07/08/2026 | $150.69 | $158.81 (5.39%) | $161.55 | $148.84 | 306.32 K | $9.73 B |
| 07/07/2026 | $151.53 | $153.05 (1%) | $155.00 | $135.52 | 400.90 K | $9.38 B |
| 07/06/2026 | $160.02 | $150.25 (-6.11%) | $167.50 | $149.15 | 194.70 K | $9.21 B |
| 07/02/2026 | $157.70 | $162.22 (2.87%) | $167.61 | $156.64 | 309.66 K | $9.94 B |
| 07/01/2026 | $132.59 | $157.11 (18.49%) | $157.79 | $131.65 | 349.18 K | $9.63 B |
| 06/30/2026 | $126.10 | $130.47 (3.47%) | $131.30 | $126.10 | 88.04 K | $8.00 B |
| 06/29/2026 | $131.44 | $129.67 (-1.35%) | $133.00 | $128.32 | 123.64 K | $7.95 B |
| 06/26/2026 | $128.01 | $128.82 (0.63%) | $130.22 | $126.34 | 143.80 K | $7.90 B |
| 06/25/2026 | $137.70 | $129.06 (-6.27%) | $137.79 | $128.97 | 113.60 K | $7.91 B |
| 06/24/2026 | $138.07 | $135.45 (-1.9%) | $140.08 | $132.42 | 157.90 K | $8.30 B |
| 06/23/2026 | $141.27 | $139.20 (-1.47%) | $145.35 | $139.10 | 131.74 K | $8.53 B |
| 06/22/2026 | $141.54 | $142.23 (0.49%) | $145.20 | $138.52 | 190.70 K | $8.72 B |
| 06/18/2026 | $135.00 | $143.70 (6.44%) | $145.00 | $135.00 | 314.60 K | $8.81 B |
| 06/17/2026 | $135.55 | $134.18 (-1.01%) | $136.70 | $133.38 | 147.51 K | $8.22 B |
| 06/16/2026 | $138.90 | $135.65 (-2.34%) | $141.97 | $134.01 | 382.83 K | $8.31 B |
| 06/15/2026 | $137.74 | $138.90 (0.84%) | $140.00 | $133.00 | 314.40 K | $8.51 B |
| 06/12/2026 | $138.63 | $138.20 (-0.31%) | $141.01 | $136.79 | 101.30 K | $8.47 B |
| 06/11/2026 | $139.87 | $140.39 (0.37%) | $141.25 | $135.16 | 196.72 K | $8.60 B |
| 06/10/2026 | $140.04 | $139.01 (-0.74%) | $143.64 | $139.00 | 176.00 K | $8.52 B |
| 06/09/2026 | $143.01 | $141.86 (-0.8%) | $145.52 | $134.71 | 180.81 K | $8.69 B |
| 06/08/2026 | $150.06 | $142.01 (-5.36%) | $150.53 | $141.70 | 145.86 K | $8.70 B |
| 06/05/2026 | $157.86 | $148.51 (-5.92%) | $157.86 | $142.00 | 261.10 K | $9.10 B |
| 06/04/2026 | $153.59 | $159.22 (3.67%) | $160.21 | $146.00 | 461.11 K | $9.76 B |
| 06/03/2026 | $155.71 | $158.56 (1.83%) | $160.71 | $147.35 | 273.93 K | $9.72 B |
| 06/02/2026 | $155.00 | $157.84 (1.83%) | $160.00 | $148.68 | 397.00 K | $9.67 B |
| 06/01/2026 | $142.82 | $150.47 (5.36%) | $152.74 | $142.82 | 208.24 K | $9.22 B |
| 05/29/2026 | $144.58 | $142.82 (-1.22%) | $145.82 | $142.18 | 105.12 K | $8.75 B |
| 05/28/2026 | $140.82 | $144.07 (2.31%) | $144.83 | $139.85 | 99.22 K | $8.83 B |
| 05/27/2026 | $138.23 | $142.11 (2.81%) | $142.93 | $138.23 | 116.82 K | $8.71 B |
| 05/26/2026 | $144.30 | $139.50 (-3.33%) | $147.57 | $138.31 | 150.81 K | $8.55 B |
| 05/22/2026 | $147.20 | $144.15 (-2.07%) | $149.04 | $142.92 | 132.05 K | $8.84 B |
| 05/21/2026 | $147.01 | $147.07 (0.04%) | $150.50 | $146.11 | 99.20 K | $9.01 B |
| 05/20/2026 | $148.61 | $147.38 (-0.83%) | $150.54 | $143.25 | 130.50 K | $9.03 B |
| 05/19/2026 | $145.86 | $146.30 (0.3%) | $146.87 | $141.58 | 141.10 K | $8.97 B |
| 05/18/2026 | $139.33 | $145.26 (4.26%) | $145.81 | $139.33 | 101.11 K | $8.90 B |
| 05/15/2026 | $141.00 | $140.02 (-0.7%) | $142.10 | $139.52 | 46.60 K | $8.58 B |
| 05/14/2026 | $141.90 | $141.63 (-0.19%) | $142.30 | $139.34 | 47.10 K | $8.68 B |
| 05/13/2026 | $140.97 | $141.89 (0.65%) | $142.88 | $138.86 | 106.54 K | $8.70 B |
| 05/12/2026 | $141.76 | $140.85 (-0.64%) | $143.37 | $137.83 | 97.20 K | $8.63 B |
| 05/11/2026 | $139.93 | $141.76 (1.31%) | $142.84 | $137.90 | 65.62 K | $8.69 B |
| 05/08/2026 | $140.60 | $139.81 (-0.56%) | $140.60 | $136.62 | 59.80 K | $8.57 B |
| 05/07/2026 | $141.13 | $139.03 (-1.49%) | $144.76 | $139.03 | 55.80 K | $8.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
