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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$80.60$80.6043,400——
2023-12-28$82.15$82.1591,600——
2023-12-27$81.61$81.6166,700——
2023-12-26$80.30$80.30119,800——
2023-12-22$79.43$79.4330,800——
2023-12-21$80.39$80.3961,800——
2023-12-20$78.93$78.9394,800——
2023-12-19$78.92$78.9246,200——
2023-12-18$79.36$79.3641,600——
2023-12-15$80.08$80.0851,800——
2023-12-14$80.44$80.4495,400——
2023-12-13$80.11$80.1160,500——
2023-12-12$80.47$80.4726,000——
2023-12-11$80.25$80.2533,200——
2023-12-08$80.31$80.3155,900——
2023-12-07$79.78$79.7822,800——
2023-12-06$79.90$79.9038,400——
2023-12-05$79.63$79.6342,400——
2023-12-04$81.56$81.5626,700——
2023-12-01$82.48$82.4831,900——
2023-11-30$81.41$81.4165,800——
2023-11-29$82.29$82.2952,100——
2023-11-28$82.95$82.9538,900——
2023-11-27$82.14$82.1441,400——
2023-11-24$83.49$83.4925,900——
2023-11-22$83.45$83.4579,200——
2023-11-21$84.11$84.1142,700——
2023-11-20$83.26$83.2662,800——
2023-11-17$83.01$83.0180,300——
2023-11-16$81.97$81.9738,500——
2023-11-15$82.84$82.8471,300——
2023-11-14$81.30$81.3056,400——
2023-11-13$78.77$78.7734,900——
2023-11-10$80.33$80.3341,200——
2023-11-09$79.78$79.7841,000——
2023-11-08$82.69$82.6937,300——
2023-11-07$83.37$83.3751,200——
2023-11-06$83.15$83.1526,500——
2023-11-03$84.49$84.4976,500——
2023-11-02$84.51$84.5188,800——
2023-11-01$84.22$84.2261,700——
2023-10-31$82.04$82.0444,200——
2023-10-30$80.77$80.7724,000——
2023-10-27$81.52$81.5271,600——
2023-10-26$79.16$79.1666,400——
2023-10-25$75.68$75.6860,700——
2023-10-24$74.51$74.5169,100——
2023-10-23$72.49$72.49199,900——
2023-10-20$76.21$76.2181,400——
2023-10-19$77.96$77.9675,100——
2023-10-18$80.86$80.8682,000——
2023-10-17$82.44$82.4455,600——
2023-10-16$82.48$82.4869,300——
2023-10-13$84.34$84.34174,700——
2023-10-12$84.16$84.1640,900——
2023-10-11$85.12$85.1238,400——
2023-10-10$85.82$85.82134,200——
2023-10-09$85.35$85.3544,500——
2023-10-06$86.40$86.40391,700——
2023-10-05$85.11$85.1156,900——
2023-10-04$84.33$84.3335,100——
2023-10-03$83.41$83.4179,500——
2023-10-02$84.36$84.3658,500——
2023-09-29$84.71$84.71104,900——
2023-09-28$86.28$86.2896,000——
2023-09-27$85.66$85.6639,100——
2023-09-26$85.23$85.2378,800——
2023-09-25$86.83$86.83105,200——
2023-09-22$86.45$86.45193,200——
2023-09-21$83.17$83.17236,800——
2023-09-20$87.87$87.87262,900——
2023-09-19$85.99$85.99337,300——
2023-09-18$84.80$84.80138,200——
2023-09-15$87.39$87.39191,700——
2023-09-14$89.00$89.00222,500——
2023-09-13$90.74$90.74341,400——
2023-09-12$88.98$88.98129,400——
2023-09-11$90.12$90.12255,300——
2023-09-08$91.15$91.15301,400——
2023-09-07$92.00$92.00298,600——
2023-09-06$95.29$95.29344,700——
2023-09-05$97.60$97.60384,500——
2023-09-01$100.57$100.57418,200——
2023-08-31$98.32$98.32354,100——
2023-08-30$100.67$100.67332,900——
2023-08-29$97.75$97.75435,000——
2023-08-28$98.43$98.43406,100——
2023-08-25$95.91$95.91543,800——
2023-08-24$92.97$92.97551,300——
2023-08-23$91.33$91.33565,200——
2023-08-22$90.70$90.70380,100——
2023-08-21$90.39$90.391,858,000——
2023-08-18$87.48$87.481,374,400——
2023-08-17$69.85$69.85236,500——
2023-08-16$69.87$69.871,160,700——
2023-08-15$73.27$73.271,968,200——
2023-08-14$75.71$75.71142,000——
2023-08-11$75.61$75.6195,000——
2023-08-10$76.47$76.47126,700——
2023-08-09$77.29$77.2948,300——
2023-08-08$78.06$78.06110,700——
2023-08-07$79.38$79.3898,600——
2023-08-04$80.75$80.75316,400——
2023-08-03$79.26$79.26106,200——
2023-08-02$78.57$78.5765,800——
2023-08-01$80.44$80.4477,400——
2023-07-31$79.76$79.76106,400——
2023-07-28$79.61$79.6153,500——
2023-07-27$78.80$78.8077,900——
2023-07-26$80.47$80.4745,700——
2023-07-25$81.03$81.0364,500——
2023-07-24$81.26$81.2698,000——
2023-07-21$80.47$80.4742,600——
2023-07-20$80.78$80.7862,400——
2023-07-19$81.46$81.4653,400——
2023-07-18$81.37$81.37179,200——
2023-07-17$82.67$82.67100,900——
2023-07-14$82.00$82.00162,900——
2023-07-13$82.88$82.88119,400——
2023-07-12$81.15$81.1548,000——
2023-07-11$81.55$81.55103,900——
2023-07-10$81.10$81.10137,600——
2023-07-07$78.50$78.5067,900——
2023-07-06$79.76$79.7645,600——
2023-07-05$81.35$81.3543,800——
2023-07-03$81.61$81.6186,700——
2023-06-30$80.82$80.82253,300——
2023-06-29$83.35$83.3573,400——
2023-06-28$82.39$82.39120,900——
2023-06-27$82.92$82.92184,400——
2023-06-26$82.38$82.38273,800——
2023-06-23$78.90$78.90212,400——
2023-06-22$80.00$80.0090,700——
2023-06-21$80.45$80.4596,000——
2023-06-20$81.50$81.50105,600——
2023-06-16$81.92$81.92156,900——
2023-06-15$81.73$81.73166,200——
2023-06-14$83.15$83.15205,600——
2023-06-13$83.72$83.72238,100——
2023-06-12$82.37$82.37115,400——
2023-06-09$81.55$81.5587,600——
2023-06-08$82.41$82.4191,900——
2023-06-07$81.50$81.5095,800——
2023-06-06$82.70$82.7086,400——
2023-06-05$81.61$81.61129,000——
2023-06-02$81.52$81.5267,100——
2023-06-01$81.64$81.64123,100——
2023-05-31$82.57$82.57246,400——
2023-05-30$81.58$81.58268,800——
2023-05-26$81.24$81.24109,500——
2023-05-25$81.04$81.04188,800——
2023-05-24$81.90$81.90139,100——
2023-05-23$80.86$80.86173,600——
2023-05-22$81.57$81.57144,300——
2023-05-19$81.71$81.71301,200——
2023-05-18$82.70$82.70329,600——
2023-05-17$82.21$82.21207,500——
2023-05-16$81.25$81.25124,600——
2023-05-15$80.86$80.86139,100——
2023-05-12$80.28$80.28147,100——
2023-05-11$81.11$81.11103,600——
2023-05-10$81.55$81.55186,000——
2023-05-09$79.84$79.8455,300——
2023-05-08$79.40$79.40106,800——
2023-05-05$79.12$79.12259,200——
2023-05-04$78.05$78.05137,800——
2023-05-03$77.53$77.53241,000——
2023-05-02$78.59$78.59191,500——
2023-05-01$76.92$76.9245,400——
2023-04-28$76.43$76.43227,400——
2023-04-27$77.21$77.21113,700——
2023-04-26$76.50$76.5095,000——
2023-04-25$76.45$76.45151,600——
2023-04-24$76.99$76.99312,800——
2023-04-21$74.30$74.30156,700——
2023-04-20$72.73$72.7398,800——
2023-04-19$72.45$72.45674,500——
2023-04-18$70.87$70.87127,900——
2023-04-17$72.15$72.15175,000——
2023-04-14$72.32$72.32184,800——
2023-04-13$72.92$72.92438,300——
2023-04-12$70.44$70.44181,500——
2023-04-11$69.80$69.80368,300——
2023-04-10$69.85$69.85134,700——
2023-04-06$69.95$69.95157,900——
2023-04-05$69.82$69.82314,700——
2023-04-04$71.52$71.52153,900——
2023-04-03$71.27$71.2773,600——
2023-03-31$71.86$71.86158,200——
2023-03-30$70.90$70.90200,100——
2023-03-29$72.39$72.39227,100——
2023-03-28$69.08$69.0865,300——
2023-03-27$69.32$69.3279,300——
2023-03-24$68.38$68.38171,300——
2023-03-23$69.03$69.03225,500——
2023-03-22$69.27$69.27106,600——
2023-03-21$70.39$70.3990,000——
2023-03-20$69.88$69.8885,600——
2023-03-17$69.52$69.52182,500——
2023-03-16$71.13$71.13179,100——
2023-03-15$70.37$70.3792,300——
2023-03-14$70.56$70.56301,300——
2023-03-13$70.59$70.59217,300——
2023-03-10$70.25$70.25230,800——
2023-03-09$71.29$71.2994,300——
2023-03-08$72.35$72.3572,300——
2023-03-07$74.48$74.48165,900——
2023-03-06$72.97$72.97183,100——
2023-03-03$74.06$74.06266,900——
2023-03-02$70.62$70.62109,600——
2023-03-01$72.09$72.09109,000——
2023-02-28$72.77$72.77115,600——
2023-02-27$72.17$72.17220,300——
2023-02-24$72.43$72.4396,500——
2023-02-23$73.35$73.3584,800——
2023-02-22$73.99$73.99168,800——
2023-02-21$75.65$75.65208,800——
2023-02-17$77.69$77.69477,600——
2023-02-16$79.00$79.003,701,600——
2023-02-15$63.76$63.76107,400——
2023-02-14$63.38$63.3895,500——
2023-02-13$63.65$63.65108,800——
2023-02-10$63.88$63.88257,200——
2023-02-09$63.60$63.6094,900——
2023-02-08$64.17$64.1753,600——
2023-02-07$65.14$65.14150,800——
2023-02-06$64.23$64.2392,800——
2023-02-03$64.24$64.24115,100——
2023-02-02$65.22$65.22374,000——
2023-02-01$65.61$65.61161,700——
2023-01-31$64.40$64.40132,300——
2023-01-30$63.22$63.22124,500——
2023-01-27$65.06$65.06151,400——
2023-01-26$65.21$65.21197,400——
2023-01-25$65.16$65.1675,100——
2023-01-24$65.03$65.0388,500——
2023-01-23$64.48$64.48194,100——
2023-01-20$63.41$63.41113,100——
2023-01-19$62.34$62.34123,000——
2023-01-18$62.11$62.11245,800——
2023-01-17$64.52$64.52135,300——
2023-01-13$65.20$65.20186,800——
2023-01-12$65.01$65.01406,300——
2023-01-11$65.06$65.06516,700——
2023-01-10$63.61$63.61354,000——
2023-01-09$62.30$62.30388,500——
2023-01-06$60.19$60.1953,000——
2023-01-05$58.30$58.3041,700——
2023-01-04$59.27$59.2754,000——
2023-01-03$57.66$57.6633,900——