Freedom Holdings Corp. FRHC
156.02 USD -1.99 (-1.26%)
Regular-session close
156.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
149.66 Day range 163.22
112.03 52-week range 187.30
- YTD
- +28.22%
- 1 year
- +13.43%
FRHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 159.22 | 163.22 | 149.66 | 156.02 | -1.99 | -1.26% | 178,387 |
| Nov 12, 2026 | 163.52 | 163.59 | 157.81 | 158.01 | -5.71 | -3.49% | 103,800 |
| Nov 11, 2026 | 165.65 | 172.19 | 163.50 | 163.72 | -1.75 | -1.06% | 102,800 |
| Nov 10, 2026 | 173.55 | 175.00 | 165.47 | 165.47 | -9.13 | -5.23% | 95,500 |
| Nov 9, 2026 | 177.42 | 180.82 | 164.00 | 174.60 | -4.25 | -2.38% | 162,800 |
| Nov 6, 2026 | 181.54 | 185.80 | 174.61 | 178.85 | +1.68 | +0.95% | 121,800 |
| Nov 5, 2026 | 186.35 | 187.19 | 174.66 | 177.17 | -9.65 | -5.17% | 115,800 |
| Nov 4, 2026 | 187.43 | 188.00 | 180.44 | 186.82 | -0.01 | -0.01% | 81,300 |
| Nov 3, 2026 | 189.03 | 190.60 | 186.37 | 186.83 | -0.47 | -0.25% | 106,600 |
| Nov 2, 2026 | 186.78 | 190.00 | 185.55 | 187.30 | +0.30 | +0.16% | 117,900 |
| Oct 30, 2026 | 182.07 | 187.79 | 181.45 | 187.00 | +3.33 | +1.81% | 218,100 |
| Oct 29, 2026 | 173.79 | 184.46 | 173.79 | 183.67 | +8.12 | +4.63% | 91,300 |
| Oct 28, 2026 | 177.30 | 180.27 | 174.84 | 175.55 | -0.70 | -0.40% | 99,300 |
| Oct 27, 2026 | 174.87 | 178.01 | 172.26 | 176.25 | +2.21 | +1.27% | 117,800 |
| Oct 26, 2026 | 170.65 | 174.79 | 169.50 | 174.04 | +2.82 | +1.65% | 81,000 |
| Oct 23, 2026 | 167.49 | 173.56 | 167.00 | 171.22 | +3.73 | +2.23% | 76,800 |
| Oct 22, 2026 | 170.40 | 172.98 | 166.90 | 167.49 | -4.75 | -2.76% | 67,600 |
| Oct 21, 2026 | 173.33 | 174.50 | 170.01 | 172.24 | -0.08 | -0.05% | 77,600 |
| Oct 20, 2026 | 174.05 | 179.43 | 172.14 | 172.32 | -1.16 | -0.67% | 70,200 |
| Oct 19, 2026 | 180.20 | 184.76 | 173.41 | 173.48 | -8.09 | -4.46% | 106,900 |
| Oct 16, 2026 | 179.94 | 182.26 | 177.28 | 181.57 | +1.18 | +0.65% | 153,200 |
| Oct 15, 2026 | 175.00 | 181.00 | 173.26 | 180.39 | +4.25 | +2.41% | 139,200 |
| Oct 14, 2026 | 170.89 | 176.64 | 170.89 | 176.14 | +3.99 | +2.32% | 99,100 |
| Oct 13, 2026 | 167.36 | 174.00 | 167.36 | 172.15 | +4.14 | +2.46% | 52,500 |
| Oct 12, 2026 | 170.49 | 170.70 | 166.62 | 168.01 | -1.64 | -0.97% | 59,500 |
| Oct 9, 2026 | 168.50 | 169.73 | 167.70 | 169.65 | +2.95 | +1.77% | 54,200 |
| Oct 8, 2026 | 173.07 | 174.73 | 166.70 | 166.70 | -8.05 | -4.61% | 79,900 |
| Oct 7, 2026 | 172.30 | 175.54 | 172.30 | 174.75 | +0.89 | +0.51% | 101,800 |
| Oct 6, 2026 | 174.54 | 177.50 | 171.59 | 173.86 | +0.37 | +0.21% | 90,700 |
| Oct 5, 2026 | 174.55 | 176.58 | 172.90 | 173.49 | +0.49 | +0.28% | 157,100 |
| Oct 2, 2026 | 172.51 | 175.00 | 162.01 | 173.00 | -0.41 | -0.24% | 309,200 |
| Oct 1, 2026 | 167.01 | 174.24 | 167.01 | 173.41 | +6.11 | +3.65% | 65,000 |
| Sep 30, 2026 | 171.58 | 172.05 | 166.68 | 167.30 | -2.68 | -1.58% | 88,800 |
| Sep 29, 2026 | 174.11 | 174.79 | 166.99 | 169.98 | -4.39 | -2.52% | 78,700 |
| Sep 28, 2026 | 172.07 | 176.63 | 171.50 | 174.37 | +2.29 | +1.33% | 112,600 |
| Sep 25, 2026 | 178.00 | 178.00 | 171.91 | 172.08 | -4.29 | -2.43% | 91,400 |
| Sep 24, 2026 | 171.90 | 177.27 | 171.90 | 176.37 | +3.64 | +2.11% | 84,100 |
| Sep 23, 2026 | 174.25 | 174.25 | 169.78 | 172.73 | +1.57 | +0.92% | 51,500 |
| Sep 22, 2026 | 172.95 | 177.50 | 171.09 | 171.16 | -2.97 | -1.71% | 103,200 |
| Sep 21, 2026 | 167.66 | 176.02 | 165.88 | 174.13 | +9.65 | +5.87% | 144,500 |
| Sep 18, 2026 | 166.50 | 166.50 | 163.69 | 164.48 | -0.23 | -0.14% | 95,500 |
| Sep 17, 2026 | 165.09 | 167.50 | 164.61 | 164.71 | +0.85 | +0.52% | 60,300 |
| Sep 16, 2026 | 162.90 | 164.50 | 161.67 | 163.86 | +2.05 | +1.27% | 62,300 |
| Sep 15, 2026 | 165.26 | 165.44 | 161.53 | 161.81 | -3.53 | -2.13% | 64,400 |
| Sep 14, 2026 | 164.61 | 166.18 | 162.29 | 165.34 | -0.16 | -0.10% | 53,400 |
| Sep 11, 2026 | 163.91 | 167.02 | 163.91 | 165.50 | +2.77 | +1.70% | 56,800 |
| Sep 10, 2026 | 162.43 | 164.43 | 162.21 | 162.73 | +0.30 | +0.18% | 44,600 |
| Sep 9, 2026 | 164.20 | 164.20 | 160.63 | 162.43 | +0.41 | +0.25% | 52,000 |
| Sep 8, 2026 | 165.02 | 165.35 | 161.40 | 162.02 | -2.52 | -1.53% | 52,200 |
| Sep 4, 2026 | 165.00 | 166.50 | 161.98 | 164.54 | +1.10 | +0.67% | 79,100 |
| Sep 3, 2026 | 171.26 | 173.61 | 162.58 | 163.44 | -5.56 | -3.29% | 54,400 |
| Sep 2, 2026 | 170.02 | 172.07 | 168.53 | 169.00 | -2.87 | -1.67% | 60,700 |
| Sep 1, 2026 | 174.25 | 174.50 | 168.45 | 171.87 | -3.14 | -1.79% | 149,700 |
| Aug 31, 2026 | 173.30 | 176.00 | 166.33 | 175.01 | +0.16 | +0.09% | 215,400 |
| Aug 28, 2026 | 170.34 | 176.19 | 165.64 | 174.85 | +4.19 | +2.46% | 205,000 |
| Aug 27, 2026 | 170.53 | 172.00 | 165.88 | 170.66 | +0.31 | +0.18% | 79,700 |
| Aug 26, 2026 | 170.95 | 171.50 | 168.41 | 170.35 | -0.67 | -0.39% | 159,700 |
| Aug 25, 2026 | 158.00 | 171.50 | 158.00 | 171.02 | +13.61 | +8.65% | 182,700 |
| Aug 24, 2026 | 169.69 | 169.99 | 156.05 | 157.41 | -13.25 | -7.76% | 165,100 |
| Aug 21, 2026 | 165.98 | 171.00 | 160.53 | 170.66 | +6.97 | +4.26% | 204,700 |
| Aug 20, 2026 | 160.43 | 169.70 | 153.55 | 163.69 | +4.54 | +2.85% | 263,700 |
| Aug 19, 2026 | 157.80 | 161.40 | 156.21 | 159.15 | -1.65 | -1.03% | 278,800 |
| Aug 18, 2026 | 147.23 | 160.82 | 147.23 | 160.80 | +10.33 | +6.87% | 197,400 |
| Aug 17, 2026 | 144.02 | 152.01 | 144.02 | 150.47 | +4.02 | +2.74% | 108,700 |
| Aug 14, 2026 | 146.05 | 148.34 | 146.05 | 146.45 | -0.13 | -0.09% | 55,000 |
65 days, newest first. Daily bars as drawn on the FRHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.