5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
+7.69%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
-11.19%
Freedom Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $138.65 | $141.42 (2%) | $141.69 | $136.01 | 34.56 K | $8.49 B |
| 05/05/2026 | $140.83 | $138.00 (-2.01%) | $140.83 | $137.00 | 50.40 K | $8.27 B |
| 05/04/2026 | $140.01 | $140.64 (0.45%) | $144.60 | $140.00 | 106.60 K | $8.43 B |
| 05/01/2026 | $151.55 | $135.11 (-10.85%) | $151.55 | $134.70 | 82.53 K | $8.10 B |
| 04/30/2026 | $148.30 | $149.83 (1.03%) | $150.99 | $147.89 | 61.00 K | $8.98 B |
| 04/29/2026 | $150.00 | $147.60 (-1.6%) | $150.42 | $146.00 | 59.37 K | $8.85 B |
| 04/28/2026 | $152.07 | $150.00 (-1.36%) | $152.07 | $148.50 | 24.64 K | $8.99 B |
| 04/27/2026 | $147.61 | $152.00 (2.97%) | $153.95 | $147.61 | 59.54 K | $9.11 B |
| 04/24/2026 | $145.50 | $148.11 (1.79%) | $148.80 | $145.18 | 54.30 K | $8.88 B |
| 04/23/2026 | $154.41 | $145.41 (-5.83%) | $154.41 | $145.41 | 79.80 K | $8.72 B |
| 04/22/2026 | $156.35 | $154.23 (-1.36%) | $158.35 | $153.89 | 119.01 K | $9.25 B |
| 04/21/2026 | $161.50 | $155.42 (-3.76%) | $162.05 | $155.40 | 102.47 K | $9.32 B |
| 04/20/2026 | $162.00 | $161.01 (-0.61%) | $163.00 | $159.05 | 61.30 K | $9.65 B |
| 04/17/2026 | $165.00 | $160.87 (-2.5%) | $165.00 | $160.10 | 101.52 K | $9.65 B |
| 04/16/2026 | $161.99 | $162.66 (0.41%) | $163.00 | $159.86 | 87.60 K | $9.75 B |
| 04/15/2026 | $156.70 | $161.10 (2.81%) | $161.34 | $153.27 | 117.22 K | $9.66 B |
| 04/14/2026 | $150.57 | $156.70 (4.07%) | $157.11 | $150.57 | 98.20 K | $9.40 B |
| 04/13/2026 | $150.72 | $150.54 (-0.12%) | $152.87 | $145.00 | 194.81 K | $9.03 B |
| 04/10/2026 | $151.55 | $150.84 (-0.47%) | $153.01 | $148.33 | 141.90 K | $9.04 B |
| 04/09/2026 | $155.86 | $151.15 (-3.02%) | $157.98 | $150.81 | 223.44 K | $9.06 B |
| 04/08/2026 | $155.15 | $157.27 (1.37%) | $157.78 | $152.67 | 76.90 K | $9.43 B |
| 04/07/2026 | $154.11 | $153.42 (-0.45%) | $154.50 | $150.58 | 129.89 K | $9.20 B |
| 04/06/2026 | $151.83 | $153.75 (1.26%) | $155.41 | $151.47 | 77.23 K | $9.22 B |
| 04/02/2026 | $145.42 | $151.64 (4.28%) | $152.00 | $145.10 | 96.50 K | $9.09 B |
| 04/01/2026 | $146.00 | $147.84 (1.26%) | $152.51 | $145.50 | 136.70 K | $8.86 B |
| 03/31/2026 | $142.42 | $144.88 (1.73%) | $145.24 | $140.71 | 161.22 K | $8.69 B |
| 03/30/2026 | $142.00 | $140.77 (-0.87%) | $142.44 | $138.57 | 112.00 K | $8.44 B |
| 03/27/2026 | $143.21 | $141.19 (-1.41%) | $144.21 | $140.86 | 75.93 K | $8.47 B |
| 03/26/2026 | $146.00 | $143.18 (-1.93%) | $149.40 | $141.18 | 153.93 K | $8.58 B |
| 03/25/2026 | $145.00 | $145.84 (0.58%) | $149.00 | $142.95 | 152.64 K | $8.74 B |
| 03/24/2026 | $139.09 | $142.80 (2.67%) | $144.69 | $139.09 | 76.64 K | $8.56 B |
| 03/23/2026 | $139.20 | $140.97 (1.27%) | $142.17 | $139.20 | 82.80 K | $8.45 B |
| 03/20/2026 | $138.28 | $138.76 (0.35%) | $139.28 | $135.49 | 164.50 K | $8.32 B |
| 03/19/2026 | $137.76 | $138.28 (0.38%) | $139.83 | $135.53 | 78.22 K | $8.29 B |
| 03/18/2026 | $135.78 | $138.20 (1.78%) | $139.27 | $135.78 | 68.64 K | $8.29 B |
| 03/17/2026 | $136.32 | $136.41 (0.07%) | $139.99 | $135.50 | 87.70 K | $8.18 B |
| 03/16/2026 | $132.92 | $136.23 (2.49%) | $137.28 | $132.92 | 77.60 K | $8.17 B |
| 03/13/2026 | $135.00 | $131.99 (-2.23%) | $138.43 | $131.53 | 84.71 K | $7.91 B |
| 03/12/2026 | $137.51 | $133.86 (-2.65%) | $137.96 | $132.76 | 73.04 K | $8.03 B |
| 03/11/2026 | $133.71 | $137.44 (2.79%) | $137.61 | $132.84 | 71.20 K | $8.24 B |
| 03/10/2026 | $132.62 | $132.80 (0.14%) | $134.36 | $130.00 | 59.04 K | $7.96 B |
| 03/09/2026 | $130.22 | $132.20 (1.52%) | $133.00 | $129.46 | 71.10 K | $7.93 B |
| 03/06/2026 | $129.84 | $131.52 (1.29%) | $133.49 | $127.30 | 81.53 K | $7.89 B |
| 03/05/2026 | $130.00 | $130.66 (0.51%) | $131.25 | $124.50 | 260.85 K | $7.83 B |
| 03/04/2026 | $128.99 | $130.78 (1.39%) | $131.88 | $128.48 | 63.01 K | $7.84 B |
| 03/03/2026 | $122.72 | $127.13 (3.59%) | $128.59 | $121.50 | 114.64 K | $7.62 B |
| 03/02/2026 | $118.38 | $125.35 (5.89%) | $125.99 | $118.26 | 109.00 K | $7.52 B |
| 02/27/2026 | $118.35 | $120.17 (1.54%) | $120.62 | $115.71 | 160.00 K | $7.20 B |
| 02/26/2026 | $120.32 | $119.49 (-0.69%) | $120.32 | $117.10 | 55.74 K | $7.16 B |
| 02/25/2026 | $119.33 | $119.47 (0.12%) | $121.00 | $117.71 | 108.55 K | $7.16 B |
| 02/24/2026 | $117.00 | $118.51 (1.29%) | $121.36 | $116.97 | 112.55 K | $7.11 B |
| 02/23/2026 | $118.26 | $117.76 (-0.42%) | $118.40 | $111.79 | 259.00 K | $7.06 B |
| 02/20/2026 | $111.86 | $119.65 (6.96%) | $120.46 | $111.86 | 147.20 K | $7.17 B |
| 02/19/2026 | $111.25 | $112.03 (0.7%) | $112.22 | $107.98 | 124.10 K | $6.72 B |
| 02/18/2026 | $112.81 | $112.46 (-0.31%) | $114.35 | $111.04 | 108.00 K | $6.74 B |
| 02/17/2026 | $117.00 | $112.32 (-4%) | $117.00 | $111.57 | 126.03 K | $6.73 B |
| 02/13/2026 | $118.71 | $116.40 (-1.95%) | $120.00 | $116.16 | 106.63 K | $6.98 B |
| 02/12/2026 | $119.39 | $117.27 (-1.78%) | $120.05 | $115.66 | 75.30 K | $7.03 B |
| 02/11/2026 | $125.29 | $118.95 (-5.06%) | $125.50 | $118.69 | 92.10 K | $7.13 B |
| 02/10/2026 | $123.44 | $124.36 (0.75%) | $126.89 | $123.03 | 88.00 K | $7.46 B |
| 02/09/2026 | $121.90 | $122.16 (0.21%) | $122.88 | $119.07 | 89.15 K | $7.32 B |
| 02/06/2026 | $117.00 | $122.76 (4.92%) | $124.76 | $117.00 | 152.90 K | $7.36 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.
