-
5 DAY PERFORMANCE
-1.84% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
+25.44% -
6 MONTH PERFORMANCE
+34.02% -
YEAR-TO-DATE PERFORMANCE
+17.34% -
1 YEAR PERFORMANCE
+11.65%
Freedom Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $92.88 | $94.58 (1.83%) | $95.00 | $92.88 | 58,530 | $5.60 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 |
| 09/03/2024 | $89.90 | $89.17 (-0.81%) | $89.90 | $88.11 | 57,615 | $5.28 B |
| 08/30/2024 | $90.74 | $90.44 (-0.33%) | $91.28 | $89.00 | 95,100 | $5.36 B |
| 08/29/2024 | $91.85 | $89.97 (-2.05%) | $92.89 | $89.91 | 60,534 | $5.33 B |
| 08/28/2024 | $92.47 | $91.01 (-1.58%) | $93.50 | $90.99 | 39,800 | $5.39 B |
| 08/27/2024 | $90.29 | $92.47 (2.41%) | $92.61 | $90.22 | 49,812 | $5.48 B |
| 08/26/2024 | $93.75 | $90.60 (-3.36%) | $94.98 | $90.23 | 73,443 | $5.37 B |
| 08/23/2024 | $91.29 | $93.75 (2.69%) | $93.90 | $90.88 | 126,500 | $5.56 B |
| 08/22/2024 | $91.21 | $92.44 (1.35%) | $93.00 | $89.31 | 144,100 | $5.48 B |
| 08/21/2024 | $88.47 | $91.32 (3.22%) | $91.43 | $86.73 | 162,600 | $5.41 B |
| 08/20/2024 | $85.37 | $87.79 (2.83%) | $88.22 | $85.00 | 81,600 | $5.20 B |
| 08/19/2024 | $84.53 | $86.09 (1.85%) | $86.14 | $83.78 | 75,703 | $5.10 B |
| 08/16/2024 | $85.19 | $84.94 (-0.29%) | $86.38 | $84.45 | 51,741 | $5.03 B |
| 08/15/2024 | $84.42 | $85.92 (1.78%) | $87.39 | $84.42 | 47,920 | $5.09 B |
| 08/14/2024 | $86.75 | $83.97 (-3.2%) | $88.28 | $83.79 | 101,600 | $4.98 B |
| 08/13/2024 | $89.98 | $86.84 (-3.49%) | $90.72 | $86.71 | 130,200 | $5.15 B |
| 08/12/2024 | $88.62 | $89.60 (1.11%) | $90.00 | $86.78 | 181,542 | $5.31 B |
| 08/09/2024 | $88.11 | $87.90 (-0.24%) | $88.11 | $85.93 | 246,636 | $5.21 B |
| 08/08/2024 | $85.45 | $86.56 (1.3%) | $86.89 | $83.51 | 150,100 | $5.13 B |
| 08/07/2024 | $83.86 | $84.34 (0.57%) | $85.00 | $82.08 | 186,211 | $4.97 B |
| 08/06/2024 | $80.28 | $83.72 (4.29%) | $84.27 | $80.28 | 139,747 | $4.94 B |
| 08/05/2024 | $75.26 | $79.50 (5.63%) | $79.60 | $75.11 | 104,200 | $4.69 B |
| 08/02/2024 | $80.90 | $79.20 (-2.1%) | $81.71 | $78.64 | 41,500 | $4.77 B |
| 08/01/2024 | $84.29 | $81.48 (-3.33%) | $84.40 | $81.08 | 50,500 | $4.90 B |
| 07/31/2024 | $84.50 | $84.15 (-0.41%) | $85.14 | $82.01 | 172,339 | $5.06 B |
| 07/30/2024 | $83.10 | $84.30 (1.44%) | $84.35 | $82.30 | 75,800 | $5.07 B |
| 07/29/2024 | $83.00 | $83.67 (0.81%) | $83.67 | $81.68 | 66,243 | $5.03 B |
| 07/26/2024 | $82.18 | $82.72 (0.66%) | $83.00 | $80.50 | 112,831 | $4.98 B |
| 07/25/2024 | $78.27 | $81.81 (4.52%) | $82.00 | $78.00 | 71,446 | $4.92 B |
| 07/24/2024 | $80.01 | $78.57 (-1.8%) | $80.92 | $78.35 | 39,447 | $4.73 B |
| 07/23/2024 | $81.96 | $80.72 (-1.51%) | $82.72 | $80.72 | 43,137 | $4.86 B |
| 07/22/2024 | $80.89 | $82.49 (1.98%) | $82.49 | $80.10 | 50,128 | $4.96 B |
| 07/19/2024 | $81.49 | $80.10 (-1.71%) | $81.80 | $80.01 | 54,394 | $4.82 B |
| 07/18/2024 | $82.47 | $81.73 (-0.9%) | $83.40 | $81.39 | 86,051 | $4.92 B |
| 07/17/2024 | $81.92 | $82.53 (0.74%) | $82.70 | $80.60 | 96,200 | $4.97 B |
| 07/16/2024 | $81.12 | $82.03 (1.12%) | $82.12 | $80.30 | 154,812 | $4.94 B |
| 07/15/2024 | $80.12 | $80.66 (0.67%) | $81.20 | $78.71 | 207,757 | $4.85 B |
| 07/12/2024 | $76.61 | $80.12 (4.58%) | $80.29 | $76.61 | 129,584 | $4.82 B |
| 07/11/2024 | $79.70 | $77.67 (-2.55%) | $80.00 | $77.38 | 50,880 | $4.67 B |
| 07/10/2024 | $78.25 | $79.76 (1.93%) | $80.08 | $78.20 | 84,601 | $4.80 B |
| 07/09/2024 | $76.05 | $78.05 (2.63%) | $78.20 | $75.65 | 69,227 | $4.70 B |
| 07/08/2024 | $76.84 | $76.29 (-0.72%) | $77.30 | $76.18 | 33,476 | $4.59 B |
| 07/05/2024 | $75.25 | $76.81 (2.07%) | $76.87 | $74.17 | 78,827 | $4.62 B |
| 07/03/2024 | $74.44 | $75.25 (1.09%) | $76.00 | $74.27 | 50,268 | $4.53 B |
| 07/02/2024 | $73.77 | $74.44 (0.91%) | $75.27 | $71.88 | 106,349 | $4.48 B |
| 07/01/2024 | $75.39 | $73.72 (-2.22%) | $75.75 | $73.35 | 64,104 | $4.44 B |