-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+14.43% -
3 MONTH PERFORMANCE
+34.07% -
6 MONTH PERFORMANCE
+57.47% -
YEAR-TO-DATE PERFORMANCE
+48.49% -
1 YEAR PERFORMANCE
+46.74%
Freedom Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $119.47 | $119.57 (0.08%) | $120.55 | $118.15 | 92,059 | $7.09 B |
| 12/02/2024 | $119.78 | $119.47 (-0.26%) | $120.00 | $117.95 | 84,000 | $7.08 B |
| 11/29/2024 | $118.71 | $118.88 (0.14%) | $120.80 | $118.23 | 106,203 | $7.04 B |
| 11/27/2024 | $117.27 | $118.43 (0.99%) | $119.80 | $117.27 | 122,135 | $7.02 B |
| 11/26/2024 | $117.55 | $117.38 (-0.14%) | $118.65 | $116.08 | 54,445 | $6.96 B |
| 11/25/2024 | $118.52 | $118.10 (-0.35%) | $119.00 | $116.61 | 108,500 | $7.00 B |
| 11/22/2024 | $117.30 | $117.47 (0.14%) | $119.00 | $116.67 | 61,547 | $6.96 B |
| 11/21/2024 | $122.49 | $117.30 (-4.24%) | $123.17 | $117.10 | 158,400 | $6.95 B |
| 11/20/2024 | $117.00 | $122.71 (4.88%) | $122.71 | $116.97 | 121,100 | $7.27 B |
| 11/19/2024 | $116.22 | $117.00 (0.67%) | $117.05 | $115.11 | 86,800 | $6.93 B |
| 11/18/2024 | $115.58 | $116.22 (0.55%) | $116.98 | $113.80 | 79,406 | $6.89 B |
| 11/15/2024 | $116.74 | $116.51 (-0.2%) | $116.95 | $114.57 | 88,929 | $6.90 B |
| 11/14/2024 | $115.23 | $116.58 (1.17%) | $116.95 | $114.54 | 103,691 | $6.91 B |
| 11/13/2024 | $115.09 | $114.61 (-0.42%) | $116.50 | $114.54 | 96,806 | $6.79 B |
| 11/12/2024 | $116.41 | $114.49 (-1.65%) | $116.41 | $113.81 | 99,539 | $6.78 B |
| 11/11/2024 | $113.00 | $115.86 (2.53%) | $115.98 | $113.00 | 96,200 | $6.87 B |
| 11/08/2024 | $110.54 | $112.86 (2.1%) | $114.40 | $110.35 | 160,700 | $6.69 B |
| 11/07/2024 | $109.45 | $110.54 (1%) | $110.60 | $109.39 | 71,600 | $6.55 B |
| 11/06/2024 | $108.99 | $109.35 (0.33%) | $110.90 | $108.60 | 111,600 | $6.48 B |
| 11/05/2024 | $105.50 | $107.35 (1.75%) | $107.97 | $105.00 | 81,230 | $6.36 B |
| 11/04/2024 | $106.40 | $104.59 (-1.7%) | $107.08 | $104.59 | 33,532 | $6.20 B |
| 11/01/2024 | $109.35 | $106.46 (-2.64%) | $109.35 | $106.19 | 41,600 | $6.31 B |
| 10/31/2024 | $110.68 | $108.40 (-2.06%) | $111.28 | $108.30 | 124,000 | $6.42 B |
| 10/30/2024 | $110.16 | $111.07 (0.83%) | $111.91 | $109.57 | 85,400 | $6.58 B |
| 10/29/2024 | $111.09 | $110.25 (-0.76%) | $112.34 | $109.82 | 129,329 | $6.53 B |
| 10/28/2024 | $111.19 | $111.00 (-0.17%) | $112.34 | $110.11 | 108,645 | $6.58 B |
| 10/25/2024 | $106.83 | $111.38 (4.26%) | $111.59 | $106.45 | 125,500 | $6.60 B |
| 10/24/2024 | $105.77 | $106.10 (0.31%) | $106.85 | $105.30 | 69,700 | $6.29 B |
| 10/23/2024 | $107.15 | $105.77 (-1.29%) | $107.54 | $105.20 | 88,423 | $6.27 B |
| 10/22/2024 | $104.79 | $107.14 (2.24%) | $107.14 | $104.14 | 63,400 | $6.35 B |
| 10/21/2024 | $104.63 | $104.89 (0.25%) | $105.50 | $103.90 | 53,400 | $6.22 B |
| 10/18/2024 | $105.50 | $105.23 (-0.26%) | $108.14 | $103.90 | 148,945 | $6.24 B |
| 10/17/2024 | $101.00 | $105.37 (4.33%) | $105.42 | $100.71 | 133,757 | $6.24 B |
| 10/16/2024 | $100.02 | $100.59 (0.57%) | $101.32 | $99.89 | 85,100 | $5.96 B |
| 10/15/2024 | $99.42 | $99.56 (0.14%) | $100.26 | $98.96 | 60,600 | $5.90 B |
| 10/14/2024 | $98.00 | $99.20 (1.22%) | $101.01 | $98.00 | 163,500 | $5.88 B |
| 10/11/2024 | $97.98 | $97.85 (-0.13%) | $98.99 | $97.62 | 22,834 | $5.80 B |
| 10/10/2024 | $98.28 | $97.47 (-0.82%) | $98.52 | $97.07 | 32,900 | $5.78 B |
| 10/09/2024 | $97.82 | $98.47 (0.66%) | $99.77 | $97.00 | 63,920 | $5.84 B |
| 10/08/2024 | $96.00 | $98.14 (2.23%) | $98.36 | $96.00 | 54,500 | $5.82 B |
| 10/07/2024 | $99.41 | $96.43 (-3%) | $99.41 | $96.11 | 45,000 | $5.71 B |
| 10/04/2024 | $98.61 | $99.41 (0.81%) | $99.41 | $97.22 | 104,108 | $5.89 B |
| 10/03/2024 | $97.07 | $98.12 (1.08%) | $98.87 | $96.79 | 69,923 | $5.81 B |
| 10/02/2024 | $96.53 | $97.42 (0.92%) | $97.76 | $95.71 | 78,500 | $5.77 B |
| 10/01/2024 | $94.81 | $96.53 (1.81%) | $96.60 | $93.99 | 54,041 | $5.72 B |
| 09/30/2024 | $92.88 | $94.76 (2.02%) | $95.00 | $92.88 | 58,709 | $5.62 B |
| 09/27/2024 | $95.50 | $93.62 (-1.97%) | $96.44 | $93.36 | 49,300 | $5.55 B |
| 09/26/2024 | $97.19 | $95.06 (-2.19%) | $97.41 | $95.00 | 65,213 | $5.63 B |
| 09/25/2024 | $96.18 | $96.35 (0.18%) | $96.81 | $95.28 | 22,400 | $5.71 B |
| 09/24/2024 | $95.87 | $96.22 (0.37%) | $97.35 | $95.33 | 69,700 | $5.70 B |
| 09/23/2024 | $97.00 | $95.87 (-1.16%) | $97.00 | $95.30 | 51,739 | $5.68 B |
| 09/20/2024 | $97.68 | $95.67 (-2.06%) | $97.82 | $95.12 | 60,533 | $5.67 B |
| 09/19/2024 | $96.42 | $97.79 (1.42%) | $98.00 | $95.23 | 178,163 | $5.79 B |
| 09/18/2024 | $95.69 | $95.86 (0.18%) | $96.82 | $95.38 | 59,129 | $5.68 B |
| 09/17/2024 | $94.93 | $95.69 (0.8%) | $95.80 | $94.54 | 26,500 | $5.67 B |
| 09/16/2024 | $97.87 | $94.46 (-3.48%) | $97.87 | $94.45 | 55,700 | $5.60 B |
| 09/13/2024 | $95.64 | $97.36 (1.8%) | $97.38 | $93.69 | 79,515 | $5.77 B |
| 09/12/2024 | $94.49 | $94.98 (0.52%) | $95.08 | $93.64 | 55,000 | $5.63 B |
| 09/11/2024 | $93.00 | $94.40 (1.51%) | $94.52 | $91.80 | 54,955 | $5.59 B |
| 09/10/2024 | $93.05 | $92.99 (-0.06%) | $93.61 | $91.12 | 56,100 | $5.51 B |
| 09/09/2024 | $93.44 | $92.96 (-0.51%) | $95.16 | $92.37 | 88,410 | $5.51 B |
| 09/06/2024 | $91.16 | $93.25 (2.29%) | $93.74 | $89.14 | 165,529 | $5.53 B |
| 09/05/2024 | $88.87 | $91.16 (2.58%) | $91.44 | $88.82 | 42,400 | $5.40 B |
| 09/04/2024 | $88.57 | $89.27 (0.79%) | $89.58 | $88.12 | 21,600 | $5.29 B |