Freedom Holding Corp. - Price History
Monthly price history for FRHC (Freedom Holding Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $69.50 | $69.50 |
| April 2024 | $68.01 | $68.01 |
| March 2024 | $70.57 | $70.57 |
| February 2024 | $76.53 | $76.53 |
| January 2024 | $82.13 | $82.13 |
| December 2023 | $80.60 | $80.60 |
| November 2023 | $81.41 | $81.41 |
| October 2023 | $82.04 | $82.04 |
| September 2023 | $84.71 | $84.71 |
| August 2023 | $98.32 | $98.32 |
| July 2023 | $79.76 | $79.76 |
| June 2023 | $80.82 | $80.82 |
| May 2023 | $82.57 | $82.57 |
| April 2023 | $76.43 | $76.43 |
| March 2023 | $71.86 | $71.86 |
| February 2023 | $72.77 | $72.77 |
| January 2023 | $64.40 | $64.40 |
| December 2022 | $58.22 | $58.22 |
| November 2022 | $63.09 | $63.09 |
| October 2022 | $55.46 | $55.46 |
| September 2022 | $49.11 | $49.11 |
| August 2022 | $57.93 | $57.93 |
| July 2022 | $53.53 | $53.53 |
| June 2022 | $44.35 | $44.35 |
| May 2022 | $42.57 | $42.57 |
| April 2022 | $46.93 | $46.93 |
| March 2022 | $59.60 | $59.60 |
| February 2022 | $61.46 | $61.46 |
| January 2022 | $63.86 | $63.86 |
| December 2021 | $69.89 | $69.89 |
| November 2021 | $66.94 | $66.94 |
| October 2021 | $66.69 | $66.69 |
| September 2021 | $62.79 | $62.79 |
| August 2021 | $64.43 | $64.43 |
| July 2021 | $63.07 | $63.07 |
| June 2021 | $65.15 | $65.15 |
| May 2021 | $50.82 | $50.82 |
| April 2021 | $50.28 | $50.28 |
| March 2021 | $53.36 | $53.36 |
| February 2021 | $53.99 | $53.99 |
| January 2021 | $50.08 | $50.08 |
| December 2020 | $51.31 | $51.31 |
| November 2020 | $36.87 | $36.87 |
| October 2020 | $26.85 | $26.85 |
| September 2020 | $23.97 | $23.97 |
| August 2020 | $23.83 | $23.83 |
| July 2020 | $19.30 | $19.30 |
| June 2020 | $18.69 | $18.69 |
| May 2020 | $17.39 | $17.39 |
| April 2020 | $15.84 | $15.84 |
| March 2020 | $14.20 | $14.20 |
| February 2020 | $15.80 | $15.80 |
| January 2020 | $15.19 | $15.19 |
| December 2019 | $14.54 | $14.54 |
| November 2019 | $14.69 | $14.69 |
| October 2019 | $13.64 | $13.64 |
| September 2019 | $11.84 | $11.84 |
| August 2019 | $12.39 | $12.39 |
| July 2019 | $10.88 | $10.88 |
| June 2019 | $10.91 | $10.91 |
| May 2019 | $9.27 | $9.27 |
| April 2019 | $8.86 | $8.86 |
| March 2019 | $8.67 | $8.67 |
| February 2019 | $8.80 | $8.80 |
| January 2019 | $8.57 | $8.57 |
| December 2018 | $8.26 | $8.26 |
| November 2018 | $9.26 | $9.26 |
| October 2018 | $8.53 | $8.53 |
| September 2018 | $8.45 | $8.45 |
| August 2018 | $7.23 | $7.23 |
| July 2018 | $6.80 | $6.80 |
| June 2018 | $7.20 | $7.20 |
| May 2018 | $7.25 | $7.25 |
| April 2018 | $6.20 | $6.20 |
| March 2018 | $6.85 | $6.85 |
| February 2018 | $7.77 | $7.77 |
| January 2018 | $6.50 | $6.50 |
| December 2017 | $6.36 | $6.36 |
| November 2017 | $6.40 | $6.40 |
| October 2017 | $3.84 | $3.84 |
| September 2017 | $2 | $2 |
| August 2017 | $2.11 | $0.08 |
| July 2017 | $1.25 | $0.05 |
| June 2017 | $0.25 | $0.01 |
| May 2017 | $0.22 | $0.01 |
| April 2017 | $0.16 | $0.01 |
| March 2017 | $0.31 | $0.01 |
| February 2017 | $0.16 | $0.01 |
| January 2017 | $0.13 | $0 |
| December 2016 | $0.14 | $0 |
| November 2016 | $0.08 | $0 |
| October 2016 | $0.10 | $0 |
| September 2016 | $0.08 | $0 |
| August 2016 | $0.12 | $0 |
| July 2016 | $0.18 | $0.01 |
| June 2016 | $0.17 | $0.01 |
| May 2016 | $0.15 | $0.01 |
| April 2016 | $0.14 | $0 |
| March 2016 | $0.07 | $0 |
| February 2016 | $0.10 | $0 |
| January 2016 | $0.17 | $0.01 |
| December 2015 | $0.16 | $0.01 |
| November 2015 | $0.10 | $0 |
| October 2015 | $0.04 | $0 |
| September 2015 | $0.08 | $0 |
| August 2015 | $0.05 | $0 |
| July 2015 | $0.08 | $0 |
| June 2015 | $0.11 | $0 |
| May 2015 | $0.10 | $0 |
| April 2015 | $0.10 | $0 |
| March 2015 | $0.12 | $0 |
| February 2015 | $0.12 | $0 |
| January 2015 | $0.15 | $0.01 |
| December 2014 | $0.12 | $0 |
| November 2014 | $0.10 | $0 |
| October 2014 | $0.10 | $0 |
| September 2014 | $0.16 | $0.01 |
| August 2014 | $0.20 | $0.01 |
| July 2014 | $0.19 | $0.01 |
| June 2014 | $0.22 | $0.01 |
| May 2014 | $0.18 | $0.01 |
| April 2014 | $0.18 | $0.01 |
| March 2014 | $0.18 | $0.01 |
| February 2014 | $0.18 | $0.01 |
| January 2014 | $0.19 | $0.01 |
| December 2013 | $0.15 | $0.01 |
| November 2013 | $0.18 | $0.01 |
| October 2013 | $0.26 | $0.01 |
| September 2013 | $0.28 | $0.01 |
| August 2013 | $0.38 | $0.02 |
| July 2013 | $0.47 | $0.02 |
| June 2013 | $0.44 | $0.02 |
| May 2013 | $0.42 | $0.02 |
| April 2013 | $0.50 | $0.02 |
| March 2013 | $0.62 | $0.02 |
| February 2013 | $0.68 | $0.03 |
| January 2013 | $0.51 | $0.02 |
| December 2012 | $0.50 | $0.02 |
| November 2012 | $0.57 | $0.02 |
| October 2012 | $0.45 | $0.02 |
| September 2012 | $7.12 | $0.28 |
| August 2012 | $5.62 | $0.22 |
| July 2012 | $5.25 | $0.21 |
| June 2012 | $5.38 | $0.22 |
| May 2012 | $5.25 | $0.21 |
| April 2012 | $4.90 | $0.20 |
| March 2012 | $5 | $0.20 |
| February 2012 | $4.88 | $0.20 |
| January 2012 | $4.08 | $0.16 |
| December 2011 | $3.88 | $0.16 |
| November 2011 | $4.42 | $0.18 |
| October 2011 | $3.35 | $0.13 |
| September 2011 | $28 | $1.12 |
| August 2011 | $22.63 | $0.90 |
| July 2011 | $24.75 | $0.99 |
| June 2011 | $25 | $1 |
| May 2011 | $23.75 | $0.95 |
| April 2011 | $23.90 | $0.96 |
| March 2011 | $23.75 | $0.95 |
| February 2011 | $25.75 | $1.03 |
| January 2011 | $21.88 | $0.88 |
| December 2010 | $21.50 | $0.86 |
| November 2010 | $22.50 | $0.90 |
| October 2010 | $19.75 | $0.79 |
| September 2010 | $14.45 | $0.58 |
| August 2010 | $15 | $0.60 |
| July 2010 | $14.50 | $0.58 |
| June 2010 | $16.25 | $0.65 |
| May 2010 | $18 | $0.72 |
| April 2010 | $24.75 | $0.99 |
| March 2010 | $24 | $0.96 |
| February 2010 | $25.50 | $1.02 |
| January 2010 | $29 | $1.16 |
| December 2009 | $28.50 | $1.14 |
| November 2009 | $25.50 | $1.02 |
| October 2009 | $25.25 | $1.01 |
| September 2009 | $24 | $0.96 |
| August 2009 | $20.50 | $0.82 |
| July 2009 | $22.25 | $0.89 |
| June 2009 | $27.75 | $1.11 |
| May 2009 | $39.50 | $1.58 |
| April 2009 | $20 | $0.80 |
| March 2009 | $14.50 | $0.58 |
| February 2009 | $13 | $0.52 |
| January 2009 | $29 | $1.16 |
| December 2008 | $34.75 | $1.39 |
| November 2008 | $29.75 | $1.19 |
| October 2008 | $62.25 | $2.49 |
| September 2008 | $103.75 | $4.15 |
| August 2008 | $125 | $5 |
| July 2008 | $119.50 | $4.78 |
| June 2008 | $148.50 | $5.94 |
| May 2008 | $142.75 | $5.71 |
| April 2008 | $137.50 | $5.50 |
| March 2008 | $136 | $5.44 |
| February 2008 | $130.25 | $5.21 |
| January 2008 | $125.25 | $5.01 |
| December 2007 | $156 | $6.24 |
| November 2007 | $141.50 | $5.66 |
| October 2007 | $146 | $5.84 |
| September 2007 | $140 | $5.60 |
| August 2007 | $151 | $6.04 |
| July 2007 | $162.50 | $6.50 |
| June 2007 | $151.50 | $6.06 |
| May 2007 | $137.25 | $5.49 |
| April 2007 | $143.75 | $5.75 |
| March 2007 | $134.50 | $5.38 |
| February 2007 | $125 | $5 |
| January 2007 | $131 | $5.24 |
| December 2006 | $123.75 | $4.95 |
| November 2006 | $131.50 | $5.26 |
| October 2006 | $144.50 | $5.78 |
| September 2006 | $128.75 | $5.15 |
| August 2006 | $150 | $6 |
| July 2006 | $156.25 | $6.25 |
| June 2006 | $167.50 | $6.70 |
| May 2006 | $225 | $9 |
| April 2006 | $260 | $10.40 |
| March 2006 | $235 | $9.40 |
| February 2006 | $219 | $8.76 |
| January 2006 | $182.50 | $7.30 |
| December 2005 | $170 | $6.80 |
| November 2005 | $155.75 | $6.23 |
| October 2005 | $175.75 | $7.03 |
| September 2005 | $174.75 | $6.99 |
| August 2005 | $176.25 | $7.05 |
| July 2005 | $142.50 | $5.70 |
| June 2005 | $119.25 | $4.77 |
| May 2005 | $118.75 | $4.75 |
| April 2005 | $118.75 | $4.75 |
| March 2005 | $133.75 | $5.35 |
| February 2005 | $131.25 | $5.25 |
| January 2005 | $131.25 | $5.25 |
| December 2004 | $148.75 | $5.95 |
| November 2004 | $122.50 | $4.90 |
| October 2004 | $153.75 | $6.15 |
| September 2004 | $150 | $6 |
| August 2004 | $152.50 | $6.10 |
| July 2004 | $107.50 | $4.30 |
| June 2004 | $125 | $5 |
| May 2004 | $143.75 | $5.75 |
| April 2004 | $137.50 | $5.50 |
| March 2004 | $97.50 | $3.90 |
| February 2004 | $175 | $7 |
| January 2004 | $150 | $6 |
| December 2003 | $162.50 | $6.50 |
| November 2003 | $287.50 | $1.15 |
| October 2003 | $275 | $1.10 |
| September 2003 | $300 | $1.20 |
| July 2003 | $137.50 | $0.55 |
| June 2003 | $75 | $0.30 |
| May 2003 | $80 | $0.32 |
| March 2003 | $112.50 | $0.45 |
| February 2003 | $75 | $0.30 |
| January 2003 | $125 | $0.50 |
| December 2002 | $177.50 | $0.71 |
| November 2002 | $127.50 | $0.51 |
| October 2002 | $137.50 | $0.55 |
| September 2002 | $125 | $0.50 |
| August 2002 | $300 | $1.20 |
| July 2002 | $187.50 | $0.75 |
| April 2002 | $262.50 | $1.05 |
| March 2002 | $255 | $1.02 |
| February 2002 | $252.50 | $1.01 |
| January 2002 | $262.50 | $1.05 |
| November 2001 | $525 | $2.10 |
| September 2001 | $812.50 | $3.25 |
| August 2001 | $1,612.50 | $6.45 |
| July 2001 | $1,225 | $4.90 |
| June 2001 | $475 | $1.90 |
| May 2001 | $475 | $1.90 |
| April 2001 | $350 | $1.40 |
| March 2001 | $359.38 | $1.44 |
| February 2001 | $406.25 | $1.62 |
| January 2001 | $437.50 | $1.75 |
| December 2000 | $625 | $0.25 |
| November 2000 | $312.50 | $0.12 |
| October 2000 | $375 | $0.15 |
| September 2000 | $625 | $0.25 |
| August 2000 | $550 | $0.22 |
| July 2000 | $703 | $0.28 |
| June 2000 | $781.25 | $0.31 |
| May 2000 | $1,406.25 | $0.56 |
| April 2000 | $1,300 | $0.52 |
| March 2000 | $2,343.75 | $0.94 |
| February 2000 | $1,875 | $0.75 |
| January 2000 | $2,031.25 | $0.81 |
| December 1999 | $1,093.75 | $0.44 |
| November 1999 | $1,562.50 | $0.62 |
| October 1999 | $1,875 | $0.75 |
| September 1999 | $1,875 | $0.75 |
| August 1999 | $2,578 | $1.03 |
| July 1999 | $3,125 | $1.25 |
| June 1999 | $3,750 | $1.50 |
| May 1999 | $5,312.50 | $2.12 |
| April 1999 | $8,593.75 | $3.44 |
| March 1999 | $10,625 | $4.25 |
| February 1999 | $12,812.50 | $5.12 |
| January 1999 | $12,250 | $4.90 |
| December 1998 | $10,156.25 | $4.06 |
| November 1998 | $8,875 | $3.55 |
| October 1998 | $10,625 | $4.25 |
| September 1998 | $12,000 | $4.80 |
| August 1998 | $10,625 | $4.25 |
| July 1998 | $11,406.25 | $4.56 |
| June 1998 | $9,375 | $3.75 |
| May 1998 | $9,375 | $3.75 |
| April 1998 | $10,000 | $4 |
| March 1998 | $11,250 | $4.50 |
| January 1998 | $9,687.50 | $3.88 |
| December 1997 | $11,406.25 | $4.56 |
| November 1997 | $11,812.50 | $4.72 |
| October 1997 | $10,575 | $4.23 |
| September 1997 | $14,375 | $5.75 |
| August 1997 | $14,062.50 | $5.62 |
| July 1997 | $15,625 | $6.25 |
| June 1997 | $15,000 | $6 |
| May 1997 | $10,625 | $4.25 |
| April 1997 | $12,500 | $5 |
| March 1997 | $12,500 | $5 |
| February 1997 | $13,125 | $5.25 |
| January 1997 | $11,250 | $4.50 |
| December 1996 | $11,250 | $4.50 |
| November 1996 | $13,125 | $5.25 |
| October 1996 | $12,500 | $5 |
| September 1996 | $13,437.50 | $5.38 |
| August 1996 | $14,375 | $5.75 |
| July 1996 | $17,500 | $7 |
| June 1996 | $18,125 | $7.25 |
| May 1996 | $13,750 | $5.50 |
| April 1996 | $937.50 | $0.38 |
| March 1996 | $1,718.75 | $0.69 |
| February 1996 | $1,562.50 | $0.62 |
| January 1996 | $2,187.50 | $0.88 |
| December 1995 | $2,656.25 | $1.06 |
| November 1995 | $2,656.25 | $1.06 |
| October 1995 | $2,812.50 | $1.12 |
| September 1995 | $3,750 | $1.50 |
| August 1995 | $2,812.50 | $1.12 |
| July 1995 | $2,500 | $1 |
| June 1995 | $5,937.50 | $2.38 |
| May 1995 | $7,500 | $3 |
| April 1995 | $6,250 | $2.50 |
| March 1995 | $9,900 | $3.96 |
| February 1995 | $11,562.50 | $4.62 |
| January 1995 | $11,875 | $4.75 |
| December 1994 | $10,000 | $4 |
| November 1994 | $11,093.75 | $4.44 |
| October 1994 | $6,875 | $2.75 |
| September 1994 | $1,123 | $0.45 |
| August 1994 | $1,328 | $0.53 |
FRHC
Price: $69.50
52 week price:
Earnings Per Share: 5.64 USD
P/E Ratio: 17.11
Exchange: NCM
Sector: Financial Services
Industry: Capital Markets
Volume: 92800
Market Capitalization: 4.1 billion