5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
+30.08%
6 MONTH PERFORMANCE
+59.51%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+61.20%
Freedom Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $128.60 | $130.85 (1.75%) | $131.09 | $127.64 | 65,285 | $7.75 B |
| 01/14/2025 | $125.80 | $126.96 (0.92%) | $127.98 | $125.64 | 60,000 | $7.52 B |
| 01/13/2025 | $127.38 | $124.96 (-1.9%) | $127.83 | $121.74 | 90,700 | $7.40 B |
| 01/10/2025 | $132.20 | $128.11 (-3.09%) | $132.20 | $128.11 | 119,500 | $7.59 B |
| 01/08/2025 | $130.88 | $133.20 (1.77%) | $133.60 | $129.84 | 100,643 | $7.89 B |
| 01/07/2025 | $132.19 | $131.00 (-0.9%) | $132.40 | $129.16 | 95,039 | $7.76 B |
| 01/06/2025 | $134.75 | $131.33 (-2.54%) | $135.23 | $131.33 | 61,918 | $7.78 B |
| 01/03/2025 | $134.00 | $134.10 (0.07%) | $134.67 | $131.11 | 85,050 | $7.95 B |
| 01/02/2025 | $131.00 | $133.25 (1.72%) | $133.78 | $130.45 | 75,565 | $7.90 B |
| 12/31/2024 | $130.88 | $130.69 (-0.15%) | $132.19 | $129.12 | 63,631 | $7.74 B |
| 12/30/2024 | $128.61 | $130.97 (1.84%) | $131.55 | $127.25 | 64,415 | $7.76 B |
| 12/27/2024 | $133.00 | $129.74 (-2.45%) | $134.00 | $129.00 | 70,200 | $7.69 B |
| 12/26/2024 | $130.83 | $132.44 (1.23%) | $132.80 | $129.80 | 83,400 | $7.85 B |
| 12/24/2024 | $129.00 | $130.83 (1.42%) | $131.97 | $128.50 | 110,402 | $7.75 B |
| 12/23/2024 | $127.37 | $128.92 (1.22%) | $130.00 | $126.50 | 83,700 | $7.64 B |
| 12/20/2024 | $126.41 | $127.17 (0.6%) | $129.33 | $126.00 | 52,000 | $7.54 B |
| 12/19/2024 | $127.31 | $127.20 (-0.09%) | $130.04 | $126.54 | 67,000 | $7.54 B |
| 12/18/2024 | $131.70 | $126.13 (-4.23%) | $132.30 | $125.51 | 80,907 | $7.47 B |
| 12/17/2024 | $132.96 | $131.18 (-1.34%) | $134.00 | $130.43 | 89,200 | $7.77 B |
| 12/16/2024 | $132.28 | $133.55 (0.96%) | $133.63 | $130.03 | 79,236 | $7.91 B |
| 12/13/2024 | $129.50 | $132.15 (2.05%) | $132.15 | $129.50 | 31,004 | $7.83 B |
| 12/12/2024 | $132.05 | $129.48 (-1.95%) | $133.92 | $128.55 | 60,100 | $7.67 B |
| 12/11/2024 | $130.29 | $131.95 (1.27%) | $132.22 | $127.97 | 99,619 | $7.82 B |
| 12/10/2024 | $126.90 | $129.24 (1.84%) | $130.50 | $126.90 | 63,200 | $7.66 B |
| 12/09/2024 | $127.13 | $126.45 (-0.53%) | $131.17 | $125.67 | 93,247 | $7.49 B |
| 12/06/2024 | $126.48 | $126.51 (0.02%) | $127.35 | $125.37 | 98,800 | $7.50 B |
| 12/05/2024 | $123.00 | $126.48 (2.83%) | $126.96 | $123.00 | 77,200 | $7.49 B |
| 12/04/2024 | $119.57 | $122.49 (2.44%) | $122.72 | $119.40 | 58,400 | $7.26 B |
| 12/03/2024 | $119.47 | $119.57 (0.08%) | $120.55 | $118.15 | 95,643 | $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 |