5 DAY PERFORMANCE
-8.00%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
-0.76%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
-6.60%
Freedom Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $139.00 | $141.11 (1.52%) | $141.74 | $136.48 | 46.50 K | $8.65 B |
| 05/05/2026 | $140.83 | $138.00 (-2.01%) | $140.83 | $137.00 | 50.40 K | $8.46 B |
| 05/04/2026 | $140.01 | $140.64 (0.45%) | $144.60 | $140.00 | 106.60 K | $8.62 B |
| 05/01/2026 | $151.55 | $135.11 (-10.85%) | $151.55 | $134.70 | 82.53 K | $8.28 B |
| 04/30/2026 | $148.30 | $149.83 (1.03%) | $150.99 | $147.89 | 61.00 K | $9.18 B |
| 04/29/2026 | $150.00 | $147.60 (-1.6%) | $150.42 | $146.00 | 59.37 K | $9.05 B |
| 04/28/2026 | $152.07 | $150.00 (-1.36%) | $152.07 | $148.50 | 24.64 K | $9.19 B |
| 04/27/2026 | $147.61 | $152.00 (2.97%) | $153.95 | $147.61 | 59.54 K | $9.32 B |
| 04/24/2026 | $145.50 | $148.11 (1.79%) | $148.80 | $145.18 | 54.30 K | $9.08 B |
| 04/23/2026 | $154.41 | $145.41 (-5.83%) | $154.41 | $145.41 | 79.80 K | $8.91 B |
| 04/22/2026 | $156.35 | $154.23 (-1.36%) | $158.35 | $153.89 | 119.01 K | $9.45 B |
| 04/21/2026 | $161.50 | $155.42 (-3.76%) | $162.05 | $155.40 | 102.47 K | $9.53 B |
| 04/20/2026 | $162.00 | $161.01 (-0.61%) | $163.00 | $159.05 | 61.30 K | $9.87 B |
| 04/17/2026 | $165.00 | $160.87 (-2.5%) | $165.00 | $160.10 | 101.52 K | $9.86 B |
| 04/16/2026 | $161.99 | $162.66 (0.41%) | $163.00 | $159.86 | 87.60 K | $9.97 B |
| 04/15/2026 | $156.70 | $161.10 (2.81%) | $161.34 | $153.27 | 117.22 K | $9.87 B |
| 04/14/2026 | $150.57 | $156.70 (4.07%) | $157.11 | $150.57 | 98.20 K | $9.60 B |
| 04/13/2026 | $150.72 | $150.54 (-0.12%) | $152.87 | $145.00 | 194.81 K | $9.23 B |
| 04/10/2026 | $151.55 | $150.84 (-0.47%) | $153.01 | $148.33 | 141.90 K | $9.25 B |
| 04/09/2026 | $155.86 | $151.15 (-3.02%) | $157.98 | $150.81 | 223.44 K | $9.26 B |
| 04/08/2026 | $155.15 | $157.27 (1.37%) | $157.78 | $152.67 | 76.90 K | $9.64 B |
| 04/07/2026 | $154.11 | $153.42 (-0.45%) | $154.50 | $150.58 | 129.89 K | $9.40 B |
| 04/06/2026 | $151.83 | $153.75 (1.26%) | $155.41 | $151.47 | 77.23 K | $9.42 B |
| 04/02/2026 | $145.42 | $151.64 (4.28%) | $152.00 | $145.10 | 96.50 K | $9.29 B |
| 04/01/2026 | $146.00 | $147.84 (1.26%) | $152.51 | $145.50 | 136.70 K | $9.06 B |
| 03/31/2026 | $142.42 | $144.88 (1.73%) | $145.24 | $140.71 | 161.22 K | $8.88 B |
| 03/30/2026 | $142.00 | $140.77 (-0.87%) | $142.44 | $138.57 | 112.00 K | $8.63 B |
| 03/27/2026 | $143.21 | $141.19 (-1.41%) | $144.21 | $140.86 | 75.93 K | $8.65 B |
| 03/26/2026 | $146.00 | $143.18 (-1.93%) | $149.40 | $141.18 | 153.93 K | $8.78 B |
| 03/25/2026 | $145.00 | $145.84 (0.58%) | $149.00 | $142.95 | 152.64 K | $8.94 B |
| 03/24/2026 | $139.09 | $142.80 (2.67%) | $144.69 | $139.09 | 76.64 K | $8.75 B |
| 03/23/2026 | $139.20 | $140.97 (1.27%) | $142.17 | $139.20 | 82.80 K | $8.64 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.
