5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+23.46%
3 MONTH PERFORMANCE
+34.61%
6 MONTH PERFORMANCE
+77.66%
YEAR-TO-DATE PERFORMANCE
+18.05%
1 YEAR PERFORMANCE
+91.51%
Freedom Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2025 | $149.52 | $154.28 (3.18%) | $154.85 | $148.41 | 91,941 | $9.16 B |
| 02/11/2025 | $158.72 | $149.89 (-5.56%) | $160.79 | $149.12 | 153,700 | $8.90 B |
| 02/10/2025 | $158.61 | $159.35 (0.47%) | $164.82 | $158.06 | 141,450 | $9.46 B |
| 02/07/2025 | $150.09 | $157.56 (4.98%) | $161.35 | $149.93 | 196,132 | $9.34 B |
| 02/06/2025 | $146.75 | $149.61 (1.95%) | $150.00 | $146.25 | 95,800 | $8.87 B |
| 02/05/2025 | $143.09 | $146.70 (2.52%) | $147.00 | $142.85 | 75,743 | $8.69 B |
| 02/04/2025 | $141.80 | $143.09 (0.91%) | $143.46 | $140.52 | 53,375 | $8.48 B |
| 02/03/2025 | $139.69 | $140.88 (0.85%) | $142.58 | $138.61 | 63,300 | $8.35 B |
| 01/31/2025 | $141.01 | $140.84 (-0.12%) | $143.07 | $140.45 | 113,834 | $8.35 B |
| 01/30/2025 | $140.15 | $141.83 (1.2%) | $142.09 | $139.21 | 114,400 | $8.40 B |
| 01/29/2025 | $139.01 | $139.53 (0.37%) | $141.00 | $137.95 | 129,000 | $8.27 B |
| 01/28/2025 | $134.95 | $138.97 (2.98%) | $139.00 | $134.89 | 104,611 | $8.24 B |
| 01/27/2025 | $136.41 | $134.83 (-1.16%) | $138.16 | $134.60 | 74,400 | $7.99 B |
| 01/24/2025 | $138.18 | $138.32 (0.1%) | $138.80 | $137.67 | 42,800 | $8.20 B |
| 01/23/2025 | $138.41 | $137.56 (-0.61%) | $138.68 | $137.12 | 62,620 | $8.15 B |
| 01/22/2025 | $135.27 | $138.32 (2.25%) | $139.16 | $135.27 | 65,400 | $8.20 B |
| 01/21/2025 | $134.10 | $134.89 (0.59%) | $137.16 | $133.12 | 127,817 | $7.99 B |
| 01/17/2025 | $134.27 | $134.63 (0.27%) | $136.07 | $133.21 | 112,700 | $7.98 B |
| 01/16/2025 | $131.64 | $134.03 (1.82%) | $134.53 | $130.78 | 80,213 | $7.94 B |
| 01/15/2025 | $128.60 | $130.85 (1.75%) | $131.09 | $127.64 | 65,300 | $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 |
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.
