5 DAY PERFORMANCE
-29.30%
1 MONTH PERFORMANCE
-23.80%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
-7.39%
Freedom Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $186.19 | $177.17 (-4.84%) | $187.19 | $174.66 | 105.11 K | |
| 11/04/2026 | $187.43 | $186.82 (-0.33%) | $188.00 | $180.44 | 81.35 K | $11.45 B |
| 11/03/2026 | $189.03 | $186.83 (-1.16%) | $190.60 | $186.37 | 106.62 K | $11.45 B |
| 11/02/2026 | $186.78 | $187.30 (0.28%) | $190.00 | $185.55 | 117.95 K | $11.48 B |
| 10/30/2026 | $182.07 | $187.00 (2.71%) | $187.79 | $181.45 | 218.13 K | $11.46 B |
| 10/29/2026 | $173.79 | $183.67 (5.69%) | $184.46 | $173.79 | 91.30 K | $11.26 B |
| 10/28/2026 | $177.30 | $175.55 (-0.99%) | $180.27 | $174.84 | 99.30 K | $10.76 B |
| 10/27/2026 | $174.87 | $176.25 (0.79%) | $178.01 | $172.26 | 117.81 K | $10.80 B |
| 10/26/2026 | $170.65 | $174.04 (1.99%) | $174.79 | $169.50 | 81.00 K | $10.67 B |
| 10/23/2026 | $167.49 | $171.22 (2.23%) | $173.56 | $167.00 | 85.49 K | $10.49 B |
| 10/22/2026 | $170.40 | $167.49 (-1.71%) | $172.98 | $166.90 | 67.60 K | $10.27 B |
| 10/21/2026 | $173.33 | $172.24 (-0.63%) | $174.50 | $170.01 | 77.60 K | $10.56 B |
| 10/20/2026 | $174.05 | $172.32 (-0.99%) | $179.43 | $172.14 | 70.21 K | $10.56 B |
| 10/19/2026 | $180.20 | $173.48 (-3.73%) | $184.76 | $173.41 | 106.94 K | $10.63 B |
| 10/16/2026 | $179.94 | $181.57 (0.91%) | $182.26 | $177.28 | 153.25 K | $11.13 B |
| 10/15/2026 | $175.00 | $180.39 (3.08%) | $181.00 | $173.26 | 139.20 K | $11.06 B |
| 10/14/2026 | $170.89 | $176.14 (3.07%) | $176.64 | $170.89 | 99.10 K | $10.80 B |
| 10/13/2026 | $167.36 | $172.15 (2.86%) | $174.00 | $167.36 | 52.50 K | $10.55 B |
| 10/12/2026 | $170.49 | $168.01 (-1.45%) | $170.70 | $166.62 | 59.50 K | $10.30 B |
| 10/09/2026 | $168.50 | $169.65 (0.68%) | $169.73 | $167.70 | 54.20 K | $10.40 B |
| 10/08/2026 | $173.07 | $166.70 (-3.68%) | $174.73 | $166.70 | 79.92 K | $10.22 B |
| 10/07/2026 | $172.30 | $174.75 (1.42%) | $175.54 | $172.30 | 101.83 K | $10.71 B |
| 10/06/2026 | $174.54 | $173.86 (-0.39%) | $177.50 | $171.59 | 90.75 K | $10.66 B |
| 10/05/2026 | $174.55 | $173.49 (-0.61%) | $176.58 | $172.90 | 157.14 K | $10.63 B |
| 10/02/2026 | $172.51 | $173.00 (0.28%) | $175.00 | $162.01 | 309.25 K | $10.60 B |
| 10/01/2026 | $167.01 | $173.41 (3.83%) | $174.24 | $167.01 | 65.04 K | $10.63 B |
| 09/30/2026 | $171.58 | $167.30 (-2.49%) | $172.05 | $166.69 | 88.82 K | $10.25 B |
| 09/29/2026 | $174.11 | $169.98 (-2.37%) | $174.79 | $166.99 | 78.75 K | $10.42 B |
| 09/28/2026 | $172.07 | $174.37 (1.34%) | $176.64 | $171.50 | 112.62 K | $10.69 B |
| 09/25/2026 | $178.00 | $172.08 (-3.33%) | $178.00 | $171.91 | 91.40 K | $10.55 B |
| 09/24/2026 | $171.90 | $176.37 (2.6%) | $177.27 | $171.90 | 84.12 K | $10.81 B |
| 09/23/2026 | $174.25 | $172.73 (-0.87%) | $174.25 | $169.78 | 51.52 K | $10.59 B |
| 09/22/2026 | $172.95 | $171.16 (-1.03%) | $177.50 | $171.09 | 103.20 K | $10.49 B |
| 09/21/2026 | $167.66 | $174.13 (3.86%) | $176.03 | $165.88 | 144.50 K | $10.67 B |
| 09/18/2026 | $166.50 | $164.48 (-1.21%) | $166.50 | $163.69 | 95.50 K | $10.08 B |
| 09/17/2026 | $165.09 | $164.71 (-0.23%) | $167.50 | $164.61 | 60.30 K | $10.10 B |
| 09/16/2026 | $162.90 | $163.86 (0.59%) | $164.50 | $161.67 | 62.31 K | $10.04 B |
| 09/15/2026 | $165.26 | $161.81 (-2.09%) | $165.44 | $161.53 | 64.42 K | $9.92 B |
| 09/14/2026 | $164.61 | $165.34 (0.44%) | $166.19 | $162.29 | 53.45 K | $10.13 B |
| 09/11/2026 | $163.91 | $165.50 (0.97%) | $167.02 | $163.91 | 56.80 K | $10.14 B |
| 09/10/2026 | $162.43 | $162.73 (0.18%) | $164.43 | $162.21 | 44.60 K | $9.97 B |
| 09/09/2026 | $164.20 | $162.43 (-1.08%) | $164.20 | $160.64 | 52.00 K | $9.96 B |
| 09/08/2026 | $165.02 | $162.02 (-1.82%) | $165.35 | $161.40 | 52.24 K | $9.93 B |
| 09/04/2026 | $165.00 | $164.54 (-0.28%) | $166.50 | $161.98 | 79.10 K | $10.09 B |
| 09/03/2026 | $171.26 | $163.44 (-4.57%) | $173.61 | $162.58 | 54.44 K | $10.02 B |
| 09/02/2026 | $170.02 | $169.00 (-0.6%) | $172.07 | $168.53 | 60.75 K | $10.36 B |
| 09/01/2026 | $174.25 | $171.87 (-1.37%) | $174.50 | $168.45 | 149.70 K | $10.53 B |
| 08/31/2026 | $173.30 | $175.01 (0.99%) | $176.00 | $166.33 | 215.40 K | $10.73 B |
| 08/28/2026 | $170.34 | $174.85 (2.65%) | $176.19 | $165.64 | 205.00 K | $10.72 B |
| 08/27/2026 | $170.53 | $170.66 (0.08%) | $172.00 | $165.88 | 79.72 K | $10.46 B |
| 08/26/2026 | $170.95 | $170.35 (-0.35%) | $171.50 | $168.41 | 159.70 K | $10.44 B |
| 08/25/2026 | $158.00 | $171.02 (8.24%) | $171.50 | $158.00 | 183.71 K | $10.48 B |
| 08/24/2026 | $169.69 | $157.41 (-7.24%) | $169.99 | $156.06 | 165.10 K | $9.65 B |
| 08/21/2026 | $165.98 | $170.66 (2.82%) | $171.00 | $160.53 | 204.70 K | $10.46 B |
| 08/20/2026 | $160.43 | $163.69 (2.03%) | $169.70 | $153.55 | 263.73 K | $10.03 B |
| 08/19/2026 | $157.80 | $159.15 (0.86%) | $161.40 | $156.21 | 278.80 K | $9.75 B |
| 08/18/2026 | $147.23 | $160.80 (9.22%) | $160.82 | $147.23 | 197.42 K | $9.86 B |
| 08/17/2026 | $144.02 | $150.47 (4.48%) | $152.01 | $144.02 | 108.72 K | $9.22 B |
| 08/14/2026 | $146.05 | $146.45 (0.27%) | $148.34 | $146.05 | 55.00 K | $8.98 B |
| 08/13/2026 | $149.89 | $146.58 (-2.21%) | $150.60 | $146.00 | 72.30 K | $8.98 B |
| 08/12/2026 | $152.03 | $151.33 (-0.46%) | $153.50 | $150.00 | 72.44 K | $9.28 B |
| 08/11/2026 | $152.49 | $151.00 (-0.98%) | $153.44 | $150.44 | 69.90 K | $9.26 B |
| 08/10/2026 | $149.34 | $150.00 (0.44%) | $152.40 | $148.58 | 75.14 K | $9.19 B |
| 08/07/2026 | $149.45 | $148.98 (-0.31%) | $150.09 | $147.38 | 45.40 K | $9.13 B |
| 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 |
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.
