NASDAQ:FRHC | Historical Stock Price | Freedom Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.84$11.79$23.78$47.97$96.78$195.252018-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$51.31$51.31253,700——
2020-12-30$51.67$51.67641,100——
2020-12-29$51.55$51.55687,800——
2020-12-28$51.70$51.70906,200——
2020-12-24$52.05$52.05826,900——
2020-12-23$50.94$50.941,607,400——
2020-12-22$49.97$49.972,225,900——
2020-12-21$45.51$45.51938,700——
2020-12-18$44.79$44.79849,800——
2020-12-17$44.68$44.68904,500——
2020-12-16$46.28$46.282,065,900——
2020-12-15$41.34$41.341,560,900——
2020-12-14$43.72$43.722,269,900——
2020-12-11$45.50$45.501,309,900——
2020-12-10$42.72$42.72282,900——
2020-12-09$42.92$42.92711,800——
2020-12-08$43.67$43.67816,400——
2020-12-07$43.97$43.97479,800——
2020-12-04$42.44$42.44508,400——
2020-12-03$40.55$40.551,084,400——
2020-12-02$39.35$39.35709,800——
2020-12-01$37.87$37.87736,200——
2020-11-30$36.87$36.871,037,100——
2020-11-27$36.03$36.03488,300——
2020-11-25$34.42$34.42239,700——
2020-11-24$34.68$34.68952,900——
2020-11-23$35.09$35.09709,900——
2020-11-20$34.02$34.02387,000——
2020-11-19$34.70$34.70720,000——
2020-11-18$32.88$32.88760,900——
2020-11-17$34.62$34.62558,300——
2020-11-16$33.62$33.621,070,200——
2020-11-13$32.11$32.11764,900——
2020-11-12$31.93$31.93333,700——
2020-11-11$31.59$31.59314,600——
2020-11-10$30.02$30.02486,300——
2020-11-09$30.28$30.28485,500——
2020-11-06$31.01$31.01419,300——
2020-11-05$30.49$30.49624,700——
2020-11-04$28.86$28.86424,400——
2020-11-03$28.25$28.25265,100——
2020-11-02$27.33$27.33282,600——
2020-10-30$26.85$26.85348,000——
2020-10-29$27.72$27.72144,800——
2020-10-28$27.86$27.86210,800——
2020-10-27$28.17$28.17209,700——
2020-10-26$28.14$28.14474,600——
2020-10-23$29.14$29.14228,800——
2020-10-22$28.60$28.60130,300——
2020-10-21$28.55$28.55183,100——
2020-10-20$28.48$28.48213,800——
2020-10-19$28.35$28.35387,900——
2020-10-16$28.41$28.41479,500——
2020-10-15$27.09$27.09168,900——
2020-10-14$27.24$27.24158,500——
2020-10-13$27.11$27.11229,300——
2020-10-12$26.35$26.35378,600——
2020-10-09$26.01$26.0199,300——
2020-10-08$25.84$25.84125,000——
2020-10-07$25.74$25.74194,700——
2020-10-06$25.47$25.47444,900——
2020-10-05$24.76$24.76135,900——
2020-10-02$24.38$24.38112,700——
2020-10-01$24.32$24.32125,000——
2020-09-30$23.97$23.97161,200——
2020-09-29$24.01$24.01114,600——
2020-09-28$24.07$24.07162,000——
2020-09-25$23.90$23.90268,400——
2020-09-24$23.63$23.63425,900——
2020-09-23$24.37$24.37699,300——
2020-09-22$23.91$23.91523,200——
2020-09-21$24.39$24.39362,500——
2020-09-18$24.72$24.72636,300——
2020-09-17$24.21$24.21130,800——
2020-09-16$24.28$24.28213,900——
2020-09-15$23.71$23.71162,300——
2020-09-14$23.33$23.33264,200——
2020-09-11$23.28$23.28363,700——
2020-09-10$23.42$23.42223,200——
2020-09-09$23.42$23.42226,100——
2020-09-08$23.24$23.24418,700——
2020-09-04$23.40$23.40359,400——
2020-09-03$24.10$24.10237,700——
2020-09-02$24.29$24.29363,300——
2020-09-01$24.09$24.09235,100——
2020-08-31$23.83$23.83524,600——
2020-08-28$23.62$23.62217,000——
2020-08-27$23.45$23.45235,800——
2020-08-26$23.34$23.34212,700——
2020-08-25$23.18$23.18448,500——
2020-08-24$22.79$22.79261,500——
2020-08-21$22.30$22.30119,200——
2020-08-20$22.30$22.3092,200——
2020-08-19$22.43$22.43298,100——
2020-08-18$21.98$21.98202,700——
2020-08-17$21.75$21.75285,000——
2020-08-14$21.06$21.06326,500——
2020-08-13$20.77$20.7777,300——
2020-08-12$20.77$20.77127,700——
2020-08-11$20.81$20.81290,600——
2020-08-10$20.12$20.12228,900——
2020-08-07$19.98$19.98185,800——
2020-08-06$19.87$19.87192,100——
2020-08-05$19.67$19.6784,900——
2020-08-04$19.48$19.48152,400——
2020-08-03$19.30$19.30121,800——
2020-07-31$19.30$19.30126,300——
2020-07-30$19.24$19.24113,400——
2020-07-29$19.16$19.16157,200——
2020-07-28$19.33$19.33179,300——
2020-07-27$19.65$19.65185,800——
2020-07-24$19.72$19.7289,500——
2020-07-23$19.95$19.95266,800——
2020-07-22$19.96$19.96128,000——
2020-07-21$19.98$19.98212,600——
2020-07-20$19.71$19.71114,600——
2020-07-17$19.61$19.61109,300——
2020-07-16$19.53$19.5353,300——
2020-07-15$19.69$19.69114,300——
2020-07-14$19.41$19.41152,500——
2020-07-13$19.44$19.44166,700——
2020-07-10$19.37$19.37144,600——
2020-07-09$19.22$19.22127,800——
2020-07-08$19.26$19.2691,000——
2020-07-07$19.32$19.32113,800——
2020-07-06$19.42$19.42164,600——
2020-07-02$19.02$19.02111,200——
2020-07-01$18.76$18.7648,400——
2020-06-30$18.69$18.69167,600——
2020-06-29$18.84$18.8481,000——
2020-06-26$18.81$18.81112,200——
2020-06-25$18.91$18.91112,300——
2020-06-24$19.07$19.07114,400——
2020-06-23$19.32$19.32175,200——
2020-06-22$19.15$19.15140,300——
2020-06-19$19.04$19.04204,700——
2020-06-18$18.75$18.7570,700——
2020-06-17$18.75$18.7594,800——
2020-06-16$18.67$18.67178,300——
2020-06-15$18.28$18.28233,000——
2020-06-12$18.27$18.27214,300——
2020-06-11$18.39$18.39206,200——
2020-06-10$19.00$19.00334,100——
2020-06-09$18.99$18.99193,400——
2020-06-08$18.90$18.90273,600——
2020-06-05$18.75$18.75286,600——
2020-06-04$17.69$17.69124,200——
2020-06-03$17.62$17.6268,200——
2020-06-02$17.40$17.4098,600——
2020-06-01$17.41$17.41181,000——
2020-05-29$17.39$17.39436,000——
2020-05-28$17.32$17.32175,500——
2020-05-27$17.19$17.19187,700——
2020-05-26$16.79$16.79305,300——
2020-05-22$16.56$16.56156,100——
2020-05-21$16.31$16.3178,300——
2020-05-20$16.32$16.32115,800——
2020-05-19$16.01$16.0180,600——
2020-05-18$16.00$16.0072,000——
2020-05-15$15.54$15.5471,400——
2020-05-14$15.52$15.5299,000——
2020-05-13$15.78$15.7879,500——
2020-05-12$15.80$15.80111,800——
2020-05-11$15.99$15.9971,500——
2020-05-08$16.25$16.2546,700——
2020-05-07$16.06$16.0689,400——
2020-05-06$15.93$15.9346,200——
2020-05-05$15.81$15.8186,600——
2020-05-04$15.49$15.4943,100——
2020-05-01$15.50$15.5064,500——
2020-04-30$15.84$15.8493,500——
2020-04-29$15.85$15.85155,800——
2020-04-28$15.56$15.5697,800——
2020-04-27$15.34$15.34109,500——
2020-04-24$15.05$15.0560,500——
2020-04-23$14.90$14.9062,500——
2020-04-22$14.77$14.77110,600——
2020-04-21$14.55$14.5585,600——
2020-04-20$15.00$15.0038,900——
2020-04-17$15.19$15.1958,600——
2020-04-16$15.20$15.2070,700——
2020-04-15$15.12$15.1251,400——
2020-04-14$15.42$15.4287,700——
2020-04-13$15.04$15.0493,400——
2020-04-09$15.17$15.17100,600——
2020-04-08$15.12$15.12101,500——
2020-04-07$14.86$14.86130,000——
2020-04-06$14.32$14.3282,000——
2020-04-03$13.98$13.98108,800——
2020-04-02$14.09$14.0959,700——
2020-04-01$14.00$14.0079,400——
2020-03-31$14.20$14.2049,300——
2020-03-30$14.19$14.19125,100——
2020-03-27$14.32$14.3266,500——
2020-03-26$14.27$14.27145,000——
2020-03-25$13.73$13.7389,100——
2020-03-24$13.26$13.2688,200——
2020-03-23$12.70$12.7056,600——
2020-03-20$12.58$12.5886,200——
2020-03-19$12.52$12.52165,600——
2020-03-18$12.00$12.00240,000——
2020-03-17$13.17$13.17225,500——
2020-03-16$13.26$13.26192,700——
2020-03-13$14.57$14.57195,100——
2020-03-12$13.78$13.78279,200——
2020-03-11$14.59$14.5985,000——
2020-03-10$15.07$15.07160,600——
2020-03-09$14.61$14.61108,100——
2020-03-06$15.62$15.62119,400——
2020-03-05$15.85$15.8554,000——
2020-03-04$16.19$16.1996,900——
2020-03-03$15.94$15.9489,200——
2020-03-02$15.90$15.90123,600——
2020-02-28$15.80$15.80162,700——
2020-02-27$16.05$16.05175,300——
2020-02-26$16.33$16.3393,400——
2020-02-25$16.25$16.25125,400——
2020-02-24$16.25$16.25110,200——
2020-02-21$16.55$16.5550,400——
2020-02-20$16.63$16.6351,200——
2020-02-19$16.63$16.6394,800——
2020-02-18$16.53$16.53148,100——
2020-02-14$16.34$16.34108,200——
2020-02-13$16.30$16.3052,800——
2020-02-12$16.10$16.1047,400——
2020-02-11$16.07$16.0791,600——
2020-02-10$16.18$16.1855,800——
2020-02-07$16.25$16.2562,400——
2020-02-06$16.00$16.0058,900——
2020-02-05$15.76$15.7641,500——
2020-02-04$15.50$15.5074,800——
2020-02-03$15.19$15.1996,400——
2020-01-31$15.19$15.1985,100——
2020-01-30$15.18$15.1826,300——
2020-01-29$15.28$15.28100,500——
2020-01-28$15.36$15.3649,800——
2020-01-27$15.12$15.1285,200——
2020-01-24$15.29$15.2955,400——
2020-01-23$15.27$15.27110,700——
2020-01-22$15.47$15.47123,300——
2020-01-21$15.31$15.31165,900——
2020-01-17$14.98$14.9883,500——
2020-01-16$14.84$14.8467,500——
2020-01-15$14.69$14.6978,700——
2020-01-14$14.88$14.8844,700——
2020-01-13$14.94$14.9470,800——
2020-01-10$14.80$14.8034,600——
2020-01-09$14.63$14.6336,200——
2020-01-08$14.42$14.4237,000——
2020-01-07$14.45$14.4524,300——
2020-01-06$14.49$14.4919,400——
2020-01-03$14.61$14.6122,300——
2020-01-02$14.69$14.6922,300——