5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-2.51%
3 MONTH PERFORMANCE
-20.61%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
+4.71%
1 YEAR PERFORMANCE
+11.72%
Freedom Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $134.35 | $136.85 (1.86%) | $138.27 | $133.29 | 55.67 K | $8.19 B |
| 12/03/2025 | $132.43 | $134.16 (1.31%) | $135.00 | $131.00 | 38.80 K | $8.03 B |
| 12/02/2025 | $133.31 | $132.86 (-0.34%) | $135.00 | $132.42 | 74.80 K | $7.95 B |
| 12/01/2025 | $131.41 | $133.66 (1.71%) | $134.51 | $130.14 | 127.90 K | $8.00 B |
| 11/28/2025 | $131.59 | $131.90 (0.24%) | $133.57 | $131.55 | 30.75 K | $7.89 B |
| 11/26/2025 | $132.56 | $132.32 (-0.18%) | $134.00 | $131.73 | 50.50 K | $7.92 B |
| 11/25/2025 | $134.14 | $132.99 (-0.86%) | $135.13 | $130.05 | 109.81 K | $7.96 B |
| 11/24/2025 | $133.52 | $135.57 (1.54%) | $137.17 | $133.52 | 88.90 K | $8.11 B |
| 11/21/2025 | $134.90 | $134.20 (-0.52%) | $135.09 | $131.18 | 72.12 K | $8.03 B |
| 11/20/2025 | $139.21 | $133.19 (-4.32%) | $141.02 | $132.88 | 62.21 K | $7.97 B |
| 11/19/2025 | $137.94 | $137.96 (0.01%) | $140.29 | $136.59 | 66.50 K | $8.26 B |
| 11/18/2025 | $132.81 | $137.32 (3.4%) | $138.79 | $132.81 | 95.60 K | $8.22 B |
| 11/17/2025 | $140.09 | $134.73 (-3.83%) | $141.79 | $134.42 | 91.95 K | $8.06 B |
| 11/14/2025 | $134.85 | $140.66 (4.31%) | $143.36 | $134.00 | 74.73 K | $8.42 B |
| 11/13/2025 | $138.50 | $137.55 (-0.69%) | $139.87 | $136.71 | 65.10 K | $8.23 B |
| 11/12/2025 | $139.26 | $139.95 (0.5%) | $141.44 | $137.52 | 43.60 K | $8.38 B |
| 11/11/2025 | $139.72 | $138.86 (-0.62%) | $140.90 | $138.41 | 57.20 K | $8.31 B |
| 11/10/2025 | $146.90 | $139.72 (-4.89%) | $148.00 | $138.66 | 106.30 K | $8.36 B |
| 11/07/2025 | $135.30 | $141.88 (4.86%) | $142.60 | $130.00 | 438.80 K | $8.49 B |
| 11/06/2025 | $143.50 | $136.99 (-4.54%) | $143.50 | $134.32 | 175.31 K | $8.20 B |
| 11/05/2025 | $141.28 | $142.75 (1.04%) | $147.02 | $141.28 | 94.21 K | $8.54 B |
| 11/04/2025 | $147.04 | $140.38 (-4.53%) | $147.14 | $140.00 | 165.20 K | $8.40 B |
| 11/03/2025 | $153.51 | $149.33 (-2.72%) | $154.05 | $148.63 | 117.90 K | $8.94 B |
| 10/31/2025 | $155.90 | $153.66 (-1.44%) | $157.83 | $153.50 | 111.40 K | $9.20 B |
| 10/30/2025 | $156.49 | $153.55 (-1.88%) | $156.99 | $153.55 | 86.90 K | $9.19 B |
| 10/29/2025 | $158.42 | $156.49 (-1.22%) | $158.42 | $154.00 | 71.11 K | $9.37 B |
| 10/28/2025 | $155.78 | $158.62 (1.82%) | $160.23 | $155.78 | 77.30 K | $9.49 B |
| 10/27/2025 | $158.53 | $156.77 (-1.11%) | $160.79 | $156.42 | 58.60 K | $9.38 B |
| 10/24/2025 | $158.40 | $157.22 (-0.74%) | $160.00 | $157.22 | 68.20 K | $9.41 B |
| 10/23/2025 | $153.65 | $154.86 (0.79%) | $156.46 | $153.06 | 81.91 K | $9.27 B |
| 10/22/2025 | $156.40 | $153.65 (-1.76%) | $156.50 | $151.24 | 86.60 K | $9.20 B |
| 10/21/2025 | $159.64 | $155.41 (-2.65%) | $159.64 | $154.94 | 102.92 K | $9.30 B |
| 10/20/2025 | $162.90 | $159.12 (-2.32%) | $164.80 | $158.38 | 83.40 K | $9.52 B |
| 10/17/2025 | $167.90 | $162.29 (-3.34%) | $167.90 | $161.41 | 95.21 K | $9.71 B |
| 10/16/2025 | $170.90 | $165.45 (-3.19%) | $172.00 | $163.70 | 123.14 K | $9.90 B |
| 10/15/2025 | $172.24 | $169.69 (-1.48%) | $174.95 | $169.65 | 145.94 K | $10.16 B |
| 10/14/2025 | $168.55 | $171.98 (2.04%) | $172.68 | $167.24 | 132.95 K | $10.29 B |
| 10/13/2025 | $168.00 | $169.77 (1.05%) | $170.47 | $166.41 | 89.30 K | $10.16 B |
| 10/10/2025 | $171.02 | $163.32 (-4.5%) | $173.00 | $163.02 | 194.30 K | $9.78 B |
| 10/09/2025 | $170.10 | $170.83 (0.43%) | $174.36 | $169.81 | 202.24 K | $10.22 B |
| 10/08/2025 | $170.15 | $169.29 (-0.51%) | $170.67 | $165.50 | 161.60 K | $10.13 B |
| 10/07/2025 | $168.08 | $170.11 (1.21%) | $170.36 | $164.06 | 171.25 K | $10.18 B |
| 10/06/2025 | $171.07 | $168.18 (-1.69%) | $172.15 | $168.00 | 67.40 K | $10.07 B |
| 10/03/2025 | $172.06 | $170.81 (-0.73%) | $173.00 | $168.22 | 146.73 K | $10.22 B |
| 10/02/2025 | $169.11 | $172.67 (2.11%) | $174.72 | $165.67 | 177.93 K | $10.33 B |
| 10/01/2025 | $169.82 | $166.31 (-2.07%) | $172.57 | $166.06 | 105.63 K | $9.95 B |
| 09/30/2025 | $176.10 | $172.13 (-2.25%) | $177.15 | $170.45 | 112.20 K | $10.30 B |
| 09/29/2025 | $175.00 | $172.97 (-1.16%) | $176.87 | $171.30 | 135.00 K | $10.35 B |
| 09/26/2025 | $171.21 | $173.56 (1.37%) | $174.49 | $170.08 | 76.43 K | $10.39 B |
| 09/25/2025 | $167.56 | $170.73 (1.89%) | $171.26 | $167.56 | 66.10 K | $10.22 B |
| 09/24/2025 | $172.62 | $170.04 (-1.49%) | $176.41 | $167.91 | 123.10 K | $10.18 B |
| 09/23/2025 | $167.77 | $171.40 (2.16%) | $172.90 | $167.77 | 108.60 K | $10.26 B |
| 09/22/2025 | $170.00 | $167.45 (-1.5%) | $171.86 | $165.33 | 108.90 K | $10.02 B |
| 09/19/2025 | $167.52 | $169.89 (1.41%) | $169.99 | $165.00 | 109.70 K | $10.17 B |
| 09/18/2025 | $169.71 | $166.43 (-1.93%) | $172.59 | $166.41 | 102.53 K | $9.96 B |
| 09/17/2025 | $166.00 | $168.83 (1.7%) | $171.70 | $165.90 | 116.00 K | $10.11 B |
| 09/16/2025 | $163.88 | $165.97 (1.28%) | $167.81 | $163.59 | 75.00 K | $9.93 B |
| 09/15/2025 | $164.90 | $164.91 (0.01%) | $168.83 | $163.80 | 101.10 K | $9.87 B |
| 09/12/2025 | $162.21 | $164.69 (1.53%) | $165.40 | $160.95 | 85.21 K | $9.86 B |
| 09/11/2025 | $165.67 | $161.89 (-2.28%) | $166.20 | $160.07 | 111.21 K | $9.69 B |
| 09/10/2025 | $167.00 | $165.67 (-0.8%) | $168.75 | $164.80 | 93.00 K | $9.92 B |
| 09/09/2025 | $163.90 | $166.84 (1.79%) | $167.69 | $163.90 | 96.70 K | $9.99 B |
| 09/08/2025 | $171.42 | $161.21 (-5.96%) | $171.42 | $160.77 | 116.60 K | $9.65 B |
| 09/05/2025 | $173.06 | $169.46 (-2.08%) | $173.98 | $165.12 | 87.72 K | $10.14 B |
| 09/04/2025 | $173.12 | $172.38 (-0.43%) | $175.09 | $171.27 | 53.20 K | $10.32 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.
