5 DAY PERFORMANCE
-19.32%
1 MONTH PERFORMANCE
-22.54%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
-22.18%
Freedom Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $167.66 | $174.97 (4.36%) | $175.63 | $167.66 | 74.63 K | $10.63 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 |
| 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 |
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.
