Canada markets closed

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
76.24-0.49 (-0.64%)
At close: 04:00PM EDT
76.24 0.00 (0.00%)
After hours: 04:17PM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202477.2077.2375.2576.2476.2476,813
May 30, 202477.4578.1076.3076.7376.7391,900
May 29, 202476.9877.3774.7877.2077.2092,800
May 28, 202477.3878.4677.0577.4377.4382,100
May 24, 202476.2677.8675.8177.3877.3872,900
May 23, 202475.3176.3374.8375.9275.9268,500
May 22, 202475.3675.4674.6274.9974.9935,400
May 21, 202475.8875.8874.6675.3475.3447,800
May 20, 202474.4075.7873.7675.7575.7553,600
May 17, 202471.0074.7470.9774.5474.5479,200
May 16, 202471.1171.5070.6070.9870.9834,700
May 15, 202469.5571.5069.1671.4971.4986,800
May 14, 202469.2069.7069.0069.2769.2739,300
May 13, 202469.6570.0768.8269.2569.2537,500
May 10, 202469.6169.7069.0269.1869.1820,400
May 09, 202469.0669.8669.0669.3369.3313,100
May 08, 202470.7670.9068.6069.2069.2074,300
May 07, 202470.3271.0069.8270.8070.8043,800
May 06, 202469.5070.7769.5069.9969.9945,800
May 03, 202467.9069.5767.8069.5069.5059,200
May 02, 202466.8468.0066.8467.7367.7323,200
May 01, 202468.5368.5366.6166.6566.6542,000
Apr 30, 202468.9068.9868.0168.0168.0168,600
Apr 29, 202469.1469.5068.3569.0569.0546,600
Apr 26, 202467.9068.7667.7268.5068.5037,600
Apr 25, 202466.5667.6666.1267.4067.4031,900
Apr 24, 202467.6368.9666.6167.3067.3059,800
Apr 23, 202465.2465.7764.0065.6765.6799,800
Apr 22, 202465.5066.4664.2565.1965.19131,600
Apr 19, 202467.5367.6265.4265.4465.4484,200
Apr 18, 202469.0169.8967.0667.5867.5865,000
Apr 17, 202466.2666.8464.8365.4265.4284,600
Apr 16, 202465.9367.0064.6866.5066.5060,100
Apr 15, 202467.3567.5065.8266.5166.5156,300
Apr 12, 202468.0068.0066.5967.0067.0037,900
Apr 11, 202468.0868.7068.0068.1168.1122,300
Apr 10, 202468.8868.8868.0068.4468.4424,700
Apr 09, 202468.8869.8468.6969.1069.1025,300
Apr 08, 202469.1069.8368.3369.0569.0530,600
Apr 05, 202468.9469.4968.2069.4969.4934,800
Apr 04, 202468.8169.8668.2168.6668.6630,200
Apr 03, 202468.2169.4168.2168.7168.7121,200
Apr 02, 202469.5471.0168.6568.8168.8130,900
Apr 01, 202471.4371.4368.9670.0070.0047,700
Mar 28, 202470.6271.9970.1870.5770.5726,400
Mar 27, 202469.5972.0969.5171.1171.1136,800
Mar 26, 202470.9671.8969.6070.0470.0434,900
Mar 25, 202470.0070.7968.7870.0170.0133,400
Mar 22, 202472.7672.7969.5369.8369.8361,100
Mar 21, 202472.1272.9272.0572.0672.0610,000
Mar 20, 202472.1472.8071.0772.4672.4630,600
Mar 19, 202471.6172.6571.6171.6171.6141,900
Mar 18, 202475.0775.7065.6171.5471.54255,100
Mar 15, 202474.9375.8074.4474.9474.9475,800
Mar 14, 202473.7074.7573.2074.6474.6445,900
Mar 13, 202473.9974.8473.0973.6273.6257,400
Mar 12, 202474.0074.4572.9073.8073.8052,200
Mar 11, 202474.1274.8673.4574.0274.0226,800
Mar 08, 202474.7775.1974.1674.1674.1631,400
Mar 07, 202475.3876.1274.6475.0075.0026,000
Mar 06, 202475.5076.6475.3275.7475.7441,100
Mar 05, 202476.0076.2074.9675.5975.5933,600
Mar 04, 202475.6276.2074.0075.9275.92105,500
Mar 01, 202476.2877.0075.2775.8875.8832,400
Feb 29, 202477.8678.0576.4076.5376.5339,600
Feb 28, 202476.9277.9876.3977.5677.5654,100
Feb 27, 202476.5277.6676.4777.1777.1716,600
Feb 26, 202477.1077.4576.4776.7576.7537,600
Feb 23, 202477.7678.3877.0777.4877.4812,800
Feb 22, 202477.1078.9277.0077.2877.2847,800
Feb 21, 202477.0578.5076.6076.8976.8959,600
Feb 20, 202478.9080.2877.2077.2377.2364,900
Feb 16, 202481.2081.3078.5078.6178.6188,200
Feb 15, 202480.6081.5080.1581.0881.0835,800
Feb 14, 202480.7281.3180.0680.0680.0622,000
Feb 13, 202481.0882.2080.3280.5680.5643,400
Feb 12, 202483.2984.5082.0282.5382.5375,900
Feb 09, 202481.3082.4181.2482.3282.3238,200
Feb 08, 202481.2681.7680.5481.4381.4328,300
Feb 07, 202481.0281.1980.0080.8380.8323,100
Feb 06, 202479.4083.4779.4081.1981.19138,200
Feb 05, 202482.9382.9378.6178.7478.74158,300
Feb 02, 202480.6383.6380.6383.4983.4949,800
Feb 01, 202482.4083.0181.1681.7581.7539,800
Jan 31, 202484.4485.2582.0282.1382.13100,400
Jan 30, 202485.0985.6384.6584.7084.7044,300
Jan 29, 202484.8685.9984.1285.3885.38132,600
Jan 26, 202484.7387.0782.2084.9484.94409,500
Jan 25, 202479.7579.9878.0178.3678.3647,100
Jan 24, 202480.4781.0479.5679.6279.6248,600
Jan 23, 202480.0180.8180.0080.5780.5752,800
Jan 22, 202480.5080.9579.9780.1880.1841,700
Jan 19, 202480.6581.1179.9780.4880.4835,400
Jan 18, 202481.9082.7380.3681.0381.03100,200
Jan 17, 202480.3181.9980.0281.8481.8465,500
Jan 16, 202480.7081.3280.4081.1781.1754,500
Jan 12, 202480.9081.1880.0081.1881.1856,500
Jan 11, 202480.7380.7879.8180.6280.6246,900
Jan 10, 202480.8381.2780.0080.7980.7949,100
Jan 09, 202479.6780.9879.6780.7080.7052,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...