MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRHC — Freedom Holding Corp.
NasdaqFreedom Holding Corp.
$173.00
-0.41(-0.24%)
- O
- 172.51
- H
- 175.00
- L
- 162.01
- V
- 306.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$173.00
Period Return+30.14%
Period High$194.01
Period Low$107.98
Avg Daily Volume126.4K
Total Trading Days365
FRHC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $172.51 | $175.00 | $162.01 | $173.00 | $-0.41 | -0.24% | 306,880 | $171.60 | $162.01 $175.00 |
| Oct 1, 2026 | $167.01 | $174.24 | $167.01 | $173.41 | +$6.11 | +3.65% | 65,036 | $170.66 | $167.01 $174.24 |
| Sep 30, 2026 | $171.58 | $172.05 | $166.69 | $167.30 | $-2.68 | -1.58% | 88,824 | $168.23 | $166.69 $172.05 |
| Sep 29, 2026 | $174.11 | $174.79 | $166.99 | $169.98 | $-4.39 | -2.52% | 78,751 | $170.30 | $166.99 $174.79 |
| Sep 28, 2026 | $172.07 | $176.64 | $171.50 | $174.37 | +$2.29 | +1.33% | 112,623 | $174.57 | $171.50 $176.64 |
| Sep 25, 2026 | $178.00 | $178.00 | $171.91 | $172.08 | $-4.29 | -2.43% | 91,371 | $174.79 | $171.91 $178.00 |
| Sep 24, 2026 | $171.90 | $177.27 | $171.90 | $176.37 | +$3.64 | +2.11% | 84,118 | $175.06 | $171.90 $177.27 |
| Sep 23, 2026 | $174.25 | $174.25 | $169.78 | $172.73 | +$1.57 | +0.92% | 51,524 | $172.78 | $169.78 $174.25 |
| Sep 22, 2026 | $172.95 | $177.50 | $171.09 | $171.16 | $-2.97 | -1.71% | 103,181 | $173.64 | $171.09 $177.50 |
| Sep 21, 2026 | $167.66 | $176.03 | $165.88 | $174.13 | +$9.65 | +5.87% | 144,494 | $173.08 | $165.88 $176.03 |
| Sep 18, 2026 | $166.50 | $166.50 | $163.69 | $164.48 | $-0.23 | -0.14% | 95,458 | $164.90 | $163.69 $166.50 |
| Sep 17, 2026 | $165.09 | $167.50 | $164.61 | $164.71 | +$0.85 | +0.52% | 60,268 | $165.71 | $164.61 $167.50 |
| Sep 16, 2026 | $162.90 | $164.50 | $161.67 | $163.86 | +$2.05 | +1.27% | 62,306 | $163.29 | $161.67 $164.50 |
| Sep 15, 2026 | $165.26 | $165.44 | $161.53 | $161.81 | $-3.53 | -2.13% | 64,423 | $163.32 | $161.53 $165.44 |
| Sep 14, 2026 | $164.61 | $166.19 | $162.29 | $165.34 | $-0.16 | -0.10% | 53,367 | $164.65 | $162.29 $166.19 |
| Sep 11, 2026 | $163.91 | $167.02 | $163.91 | $165.50 | +$2.77 | +1.70% | 56,774 | $165.80 | $163.91 $167.02 |
| Sep 10, 2026 | $162.43 | $164.43 | $162.21 | $162.73 | +$0.30 | +0.18% | 44,575 | $163.19 | $162.21 $164.43 |
| Sep 9, 2026 | $164.20 | $164.20 | $160.64 | $162.43 | +$0.41 | +0.25% | 51,977 | $162.04 | $160.64 $164.20 |
| Sep 8, 2026 | $165.02 | $165.35 | $161.40 | $162.02 | $-2.52 | -1.53% | 52,242 | $162.92 | $161.40 $165.35 |
| Sep 4, 2026 | $165.00 | $166.50 | $161.98 | $164.54 | +$1.10 | +0.67% | 79,072 | $164.31 | $161.98 $166.50 |
| Sep 3, 2026 | $171.26 | $173.61 | $162.58 | $163.44 | $-5.56 | -3.29% | 54,440 | $167.79 | $162.58 $173.61 |
| Sep 2, 2026 | $170.02 | $172.07 | $168.53 | $169.00 | $-2.87 | -1.67% | 60,744 | $170.76 | $168.53 $172.07 |
| Sep 1, 2026 | $174.25 | $174.50 | $168.45 | $171.87 | $-3.14 | -1.79% | 149,672 | $171.70 | $168.45 $174.50 |
| Aug 31, 2026 | $173.30 | $176.00 | $166.33 | $175.01 | +$0.16 | +0.09% | 215,407 | $172.69 | $166.33 $176.00 |
| Aug 28, 2026 | $170.34 | $176.19 | $165.64 | $174.85 | +$4.19 | +2.46% | 204,994 | $173.94 | $165.64 $176.19 |
| Aug 27, 2026 | $170.53 | $172.00 | $165.88 | $170.66 | +$0.31 | +0.18% | 79,723 | $169.62 | $165.88 $172.00 |
| Aug 26, 2026 | $170.95 | $171.50 | $168.41 | $170.35 | $-0.67 | -0.39% | 159,672 | $170.23 | $168.41 $171.50 |
| Aug 25, 2026 | $158.00 | $171.50 | $158.00 | $171.02 | +$13.61 | +8.65% | 183,712 | $167.29 | $158.00 $171.50 |
| Aug 24, 2026 | $169.69 | $169.99 | $156.06 | $157.41 | $-13.25 | -7.76% | 165,093 | $159.89 | $156.06 $169.99 |
| Aug 21, 2026 | $165.98 | $171.00 | $160.53 | $170.66 | +$6.97 | +4.26% | 204,676 | $169.28 | $160.53 $171.00 |