Freedom Holding Corp. (FRHC) stock
FRHCNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/30235% above fair value
$187.00+3.33 (+1.81%)
Close on Oct 30, 2026Market cap $11.93BP/E 73.9Yield –
Price history
Freedom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.00
+1.81% on the day
52-week range
$107.98 – $187.79
-0.4% from the high
Change over 52 weeks
+21.8%
From $153.55 on Oct 30, 2025
Average volume
122,008
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $182.07 | $187.79 | $181.45 | $187.00 | +1.81% | 218,133 |
| Oct 29, 2026 | $173.79 | $184.46 | $173.79 | $183.67 | +4.63% | 91,270 |
| Oct 28, 2026 | $177.30 | $180.27 | $174.84 | $175.55 | -0.40% | 99,300 |
| Oct 27, 2026 | $174.87 | $178.01 | $172.26 | $176.25 | +1.27% | 117,814 |
| Oct 26, 2026 | $170.65 | $174.79 | $169.50 | $174.04 | +1.65% | 81,000 |
| Oct 23, 2026 | $167.49 | $173.56 | $167.00 | $171.22 | +2.23% | 85,494 |
| Oct 22, 2026 | $170.40 | $172.98 | $166.90 | $167.49 | -2.76% | 67,582 |
| Oct 21, 2026 | $173.33 | $174.50 | $170.01 | $172.24 | -0.05% | 77,572 |
| Oct 20, 2026 | $174.05 | $179.43 | $172.14 | $172.32 | -0.67% | 70,207 |
| Oct 19, 2026 | $180.20 | $184.76 | $173.41 | $173.48 | -4.46% | 106,936 |
| Oct 16, 2026 | $179.94 | $182.26 | $177.28 | $181.57 | +0.65% | 153,245 |
| Oct 15, 2026 | $175.00 | $181.00 | $173.26 | $180.39 | +2.41% | 139,194 |
| Oct 14, 2026 | $170.89 | $176.64 | $170.89 | $176.14 | +2.32% | 99,094 |
| Oct 13, 2026 | $167.36 | $174.00 | $167.36 | $172.15 | +2.46% | 52,501 |
| Oct 12, 2026 | $170.49 | $170.70 | $166.62 | $168.01 | -0.97% | 59,458 |
| Oct 9, 2026 | $168.50 | $169.73 | $167.70 | $169.65 | +1.77% | 54,156 |
| Oct 8, 2026 | $173.07 | $174.73 | $166.70 | $166.70 | -4.61% | 79,919 |
| Oct 7, 2026 | $172.30 | $175.54 | $172.30 | $174.75 | +0.51% | 101,833 |
| Oct 6, 2026 | $174.54 | $177.50 | $171.59 | $173.86 | +0.21% | 90,747 |
| Oct 5, 2026 | $174.55 | $176.58 | $172.90 | $173.49 | +0.28% | 157,141 |
| Oct 2, 2026 | $172.51 | $175.00 | $162.01 | $173.00 | -0.24% | 309,246 |
| Oct 1, 2026 | $167.01 | $174.24 | $167.01 | $173.41 | +3.65% | 65,036 |
| Sep 30, 2026 | $171.58 | $172.05 | $166.69 | $167.30 | -1.58% | 88,824 |
| Sep 29, 2026 | $174.11 | $174.79 | $166.99 | $169.98 | -2.52% | 78,750 |
| Sep 28, 2026 | $172.07 | $176.64 | $171.50 | $174.37 | +1.33% | 112,622 |
| Sep 25, 2026 | $178.00 | $178.00 | $171.91 | $172.08 | -2.43% | 91,371 |
| Sep 24, 2026 | $171.90 | $177.27 | $171.90 | $176.37 | +2.11% | 84,118 |
| Sep 23, 2026 | $174.25 | $174.25 | $169.78 | $172.73 | +0.92% | 51,524 |
| Sep 22, 2026 | $172.95 | $177.50 | $171.09 | $171.16 | -1.71% | 103,181 |
| Sep 21, 2026 | $167.66 | $176.03 | $165.88 | $174.13 | +5.87% | 144,493 |
| Sep 18, 2026 | $166.50 | $166.50 | $163.69 | $164.48 | -0.14% | 95,458 |
| Sep 17, 2026 | $165.09 | $167.50 | $164.61 | $164.71 | +0.52% | 60,267 |
| Sep 16, 2026 | $162.90 | $164.50 | $161.67 | $163.86 | +1.27% | 62,306 |
| Sep 15, 2026 | $165.26 | $165.44 | $161.53 | $161.81 | -2.13% | 64,424 |
| Sep 14, 2026 | $164.61 | $166.19 | $162.29 | $165.34 | -0.10% | 53,447 |
| Sep 11, 2026 | $163.91 | $167.02 | $163.91 | $165.50 | +1.70% | 56,774 |
| Sep 10, 2026 | $162.43 | $164.43 | $162.21 | $162.73 | +0.18% | 44,575 |
| Sep 9, 2026 | $164.20 | $164.20 | $160.64 | $162.43 | +0.25% | 51,977 |
| Sep 8, 2026 | $165.02 | $165.35 | $161.40 | $162.02 | -1.53% | 52,241 |
| Sep 4, 2026 | $165.00 | $166.50 | $161.98 | $164.54 | +0.67% | 79,071 |
| Sep 3, 2026 | $171.26 | $173.61 | $162.58 | $163.44 | -3.29% | 54,439 |
| Sep 2, 2026 | $170.02 | $172.07 | $168.53 | $169.00 | -1.67% | 60,752 |
| Sep 1, 2026 | $174.25 | $174.50 | $168.45 | $171.87 | -1.79% | 149,671 |
| Aug 31, 2026 | $173.30 | $176.00 | $166.33 | $175.01 | +0.09% | 215,399 |
| Aug 28, 2026 | $170.34 | $176.19 | $165.64 | $174.85 | +2.46% | 204,993 |
| Aug 27, 2026 | $170.53 | $172.00 | $165.88 | $170.66 | +0.18% | 79,722 |
| Aug 26, 2026 | $170.95 | $171.50 | $168.41 | $170.35 | -0.39% | 159,671 |
| Aug 25, 2026 | $158.00 | $171.50 | $158.00 | $171.02 | +8.65% | 183,711 |
| Aug 24, 2026 | $169.69 | $169.99 | $156.06 | $157.41 | -7.76% | 165,092 |
| Aug 21, 2026 | $165.98 | $171.00 | $160.53 | $170.66 | +4.26% | 204,676 |
| Aug 20, 2026 | $160.43 | $169.70 | $153.55 | $163.69 | +2.85% | 263,729 |
| Aug 19, 2026 | $157.80 | $161.40 | $156.21 | $159.15 | -1.03% | 278,780 |
| Aug 18, 2026 | $147.23 | $160.82 | $147.23 | $160.80 | +6.87% | 197,423 |
| Aug 17, 2026 | $144.02 | $152.01 | $144.02 | $150.47 | +2.74% | 108,724 |
| Aug 14, 2026 | $146.05 | $148.34 | $146.05 | $146.45 | -0.09% | 55,003 |
| Aug 13, 2026 | $149.89 | $150.60 | $146.00 | $146.58 | -3.14% | 72,270 |
| Aug 12, 2026 | $152.03 | $153.50 | $150.00 | $151.33 | +0.22% | 72,437 |
| Aug 11, 2026 | $152.49 | $153.44 | $150.44 | $151.00 | +0.67% | 69,899 |
| Aug 10, 2026 | $149.34 | $152.40 | $148.58 | $150.00 | +0.68% | 75,144 |
| Aug 7, 2026 | $149.45 | $150.09 | $147.38 | $148.98 | +1.02% | 45,357 |
| Aug 6, 2026 | $149.87 | $153.29 | $147.47 | $147.48 | -1.35% | 71,686 |
| Aug 5, 2026 | $154.74 | $154.76 | $149.02 | $149.50 | -3.24% | 70,756 |
| Aug 4, 2026 | $154.35 | $156.17 | $152.99 | $154.50 | +1.14% | 56,138 |
| Aug 3, 2026 | $151.63 | $154.45 | $150.05 | $152.76 | +0.98% | 43,874 |
| Jul 31, 2026 | $156.51 | $157.41 | $150.66 | $151.27 | -2.49% | 104,012 |
| Jul 30, 2026 | $149.52 | $155.49 | $149.52 | $155.13 | +4.65% | 81,239 |
| Jul 29, 2026 | $152.21 | $153.75 | $147.81 | $148.24 | -4.13% | 83,606 |
| Jul 28, 2026 | $154.95 | $160.00 | $153.00 | $154.63 | -1.01% | 114,383 |
| Jul 27, 2026 | $152.73 | $157.24 | $150.50 | $156.21 | +3.44% | 96,468 |
| Jul 24, 2026 | $155.80 | $157.00 | $149.60 | $151.02 | -2.24% | 79,591 |
| Jul 23, 2026 | $156.24 | $160.06 | $153.00 | $154.48 | -2.26% | 117,643 |
| Jul 22, 2026 | $160.63 | $162.09 | $157.86 | $158.06 | -1.24% | 62,815 |
| Jul 21, 2026 | $156.94 | $161.05 | $156.34 | $160.04 | +1.60% | 167,344 |
| Jul 20, 2026 | $152.49 | $157.99 | $147.45 | $157.52 | +3.16% | 126,575 |
| Jul 17, 2026 | $147.81 | $153.90 | $147.81 | $152.69 | +2.02% | 107,057 |
| Jul 16, 2026 | $156.74 | $158.49 | $148.00 | $149.67 | -5.08% | 122,360 |
| Jul 15, 2026 | $149.30 | $159.20 | $145.70 | $157.68 | +5.89% | 212,324 |
| Jul 14, 2026 | $160.00 | $163.51 | $140.01 | $148.91 | -7.41% | 211,923 |
| Jul 13, 2026 | $162.90 | $172.24 | $149.45 | $160.82 | -3.17% | 222,233 |
| Jul 10, 2026 | $161.52 | $166.69 | $155.99 | $166.09 | +3.42% | 151,789 |
| Jul 9, 2026 | $157.03 | $161.63 | $152.87 | $160.59 | +1.12% | 177,934 |
| Jul 8, 2026 | $150.69 | $161.55 | $148.84 | $158.81 | +3.76% | 306,324 |
| Jul 7, 2026 | $151.53 | $155.00 | $135.52 | $153.05 | +1.86% | 400,870 |
| Jul 6, 2026 | $160.02 | $167.50 | $149.15 | $150.25 | -7.38% | 194,697 |
| Jul 2, 2026 | $157.70 | $167.61 | $156.64 | $162.22 | +3.25% | 309,658 |
| Jul 1, 2026 | $132.59 | $157.79 | $131.65 | $157.11 | +20.42% | 349,183 |
| Jun 30, 2026 | $126.10 | $131.30 | $126.10 | $130.47 | +0.62% | 88,039 |
| Jun 29, 2026 | $131.44 | $133.00 | $128.32 | $129.67 | +0.66% | 123,640 |
| Jun 26, 2026 | $128.01 | $130.22 | $126.34 | $128.82 | -0.19% | 143,801 |
| Jun 25, 2026 | $137.70 | $137.79 | $128.97 | $129.06 | -4.72% | 113,599 |
| Jun 24, 2026 | $138.07 | $140.08 | $132.42 | $135.45 | -2.69% | 157,903 |
| Jun 23, 2026 | $141.27 | $145.35 | $139.10 | $139.20 | -2.13% | 131,741 |
| Jun 22, 2026 | $141.54 | $145.20 | $138.52 | $142.23 | -1.02% | 190,676 |
| Jun 18, 2026 | $135.00 | $145.00 | $135.00 | $143.70 | +7.09% | 314,604 |
| Jun 17, 2026 | $135.55 | $136.70 | $133.38 | $134.18 | -1.08% | 147,510 |
| Jun 16, 2026 | $138.90 | $141.97 | $134.01 | $135.65 | -2.34% | 382,831 |
| Jun 15, 2026 | $137.74 | $140.00 | $133.00 | $138.90 | +0.51% | 314,375 |
| Jun 12, 2026 | $138.63 | $141.01 | $136.79 | $138.20 | -1.56% | 101,303 |
| Jun 11, 2026 | $139.87 | $141.25 | $135.16 | $140.39 | +0.99% | 196,723 |
| Jun 10, 2026 | $140.04 | $143.64 | $139.00 | $139.01 | -2.01% | 175,970 |
| Jun 9, 2026 | $143.01 | $145.52 | $134.71 | $141.86 | -0.11% | 180,809 |
| Jun 8, 2026 | $150.06 | $150.53 | $141.70 | $142.01 | -4.38% | 145,857 |
| Jun 5, 2026 | $157.86 | $157.86 | $142.00 | $148.51 | -6.73% | 261,078 |
| Jun 4, 2026 | $153.59 | $160.21 | $146.00 | $159.22 | +0.42% | 461,112 |
| Jun 3, 2026 | $155.71 | $160.71 | $147.35 | $158.56 | +0.46% | 273,928 |
| Jun 2, 2026 | $155.00 | $160.00 | $148.68 | $157.84 | +4.90% | 396,965 |
| Jun 1, 2026 | $142.82 | $152.74 | $142.82 | $150.47 | +5.36% | 208,235 |
| May 29, 2026 | $144.58 | $145.82 | $142.18 | $142.82 | -0.87% | 105,116 |
| May 28, 2026 | $140.82 | $144.83 | $139.85 | $144.07 | +1.38% | 99,224 |
| May 27, 2026 | $138.23 | $142.93 | $138.23 | $142.11 | +1.87% | 116,824 |
| May 26, 2026 | $144.30 | $147.57 | $138.31 | $139.50 | -3.23% | 150,814 |
| May 22, 2026 | $147.20 | $149.05 | $142.92 | $144.15 | -1.99% | 132,045 |
| May 21, 2026 | $147.01 | $150.50 | $146.11 | $147.07 | -0.21% | 99,198 |
| May 20, 2026 | $148.61 | $150.54 | $143.25 | $147.38 | +0.74% | 130,485 |
| May 19, 2026 | $145.86 | $146.87 | $141.58 | $146.30 | +0.72% | 141,094 |
| May 18, 2026 | $139.33 | $145.81 | $139.33 | $145.26 | +3.74% | 101,109 |
| May 15, 2026 | $141.00 | $142.10 | $139.52 | $140.02 | -1.14% | 46,586 |
| May 14, 2026 | $141.90 | $142.30 | $139.34 | $141.63 | -0.18% | 47,096 |
| May 13, 2026 | $140.97 | $142.88 | $138.86 | $141.89 | +0.74% | 106,541 |
| May 12, 2026 | $141.76 | $143.37 | $137.83 | $140.85 | -0.64% | 97,180 |
| May 11, 2026 | $139.93 | $142.84 | $137.90 | $141.76 | +1.39% | 65,619 |
| May 8, 2026 | $140.60 | $140.60 | $136.62 | $139.81 | +0.56% | 59,776 |
| May 7, 2026 | $141.13 | $144.76 | $139.03 | $139.03 | -1.47% | 55,758 |
| May 6, 2026 | $139.00 | $141.74 | $136.48 | $141.11 | +2.25% | 46,500 |
| May 5, 2026 | $140.83 | $140.83 | $137.00 | $138.00 | -1.88% | 50,361 |
| May 4, 2026 | $140.01 | $144.60 | $140.00 | $140.64 | +4.09% | 106,601 |
| May 1, 2026 | $151.55 | $151.55 | $134.70 | $135.11 | -9.82% | 82,525 |
| Apr 30, 2026 | $148.30 | $150.99 | $147.89 | $149.83 | +1.51% | 60,971 |
| Apr 29, 2026 | $150.00 | $150.42 | $146.00 | $147.60 | -1.60% | 59,367 |
| Apr 28, 2026 | $152.07 | $152.07 | $148.50 | $150.00 | -1.32% | 24,641 |
| Apr 27, 2026 | $147.61 | $153.95 | $147.61 | $152.00 | +2.63% | 59,541 |
| Apr 24, 2026 | $145.50 | $148.80 | $145.18 | $148.11 | +1.86% | 54,270 |
| Apr 23, 2026 | $154.41 | $154.41 | $145.41 | $145.41 | -5.72% | 79,780 |
| Apr 22, 2026 | $156.35 | $158.35 | $153.89 | $154.23 | -0.77% | 119,011 |
| Apr 21, 2026 | $161.50 | $162.05 | $155.40 | $155.42 | -3.47% | 102,474 |
| Apr 20, 2026 | $162.00 | $163.00 | $159.05 | $161.01 | +0.09% | 61,287 |
| Apr 17, 2026 | $165.00 | $165.00 | $160.10 | $160.87 | -1.10% | 101,523 |
| Apr 16, 2026 | $161.99 | $163.00 | $159.86 | $162.66 | +0.97% | 87,578 |
| Apr 15, 2026 | $156.70 | $161.34 | $153.27 | $161.10 | +2.81% | 117,221 |
| Apr 14, 2026 | $150.57 | $157.11 | $150.57 | $156.70 | +4.09% | 98,178 |
| Apr 13, 2026 | $150.72 | $152.87 | $145.00 | $150.54 | -0.20% | 194,814 |
| Apr 10, 2026 | $151.55 | $153.01 | $148.33 | $150.84 | -0.21% | 141,876 |
| Apr 9, 2026 | $155.86 | $157.98 | $150.81 | $151.15 | -3.89% | 223,438 |
| Apr 8, 2026 | $155.15 | $157.78 | $152.67 | $157.27 | +2.51% | 76,867 |
| Apr 7, 2026 | $154.11 | $154.50 | $150.58 | $153.42 | -0.21% | 129,892 |
| Apr 6, 2026 | $151.83 | $155.41 | $151.47 | $153.75 | +1.39% | 77,231 |
| Apr 2, 2026 | $145.42 | $152.00 | $145.10 | $151.64 | +2.57% | 96,462 |
| Apr 1, 2026 | $146.00 | $152.51 | $145.50 | $147.84 | +2.04% | 136,685 |
| Mar 31, 2026 | $142.42 | $145.24 | $140.71 | $144.88 | +2.92% | 161,224 |
| Mar 30, 2026 | $142.00 | $142.44 | $138.57 | $140.77 | -0.30% | 111,980 |
| Mar 27, 2026 | $143.21 | $144.21 | $140.86 | $141.19 | -1.39% | 75,927 |
| Mar 26, 2026 | $146.00 | $149.40 | $141.18 | $143.18 | -1.82% | 153,933 |
| Mar 25, 2026 | $145.00 | $149.00 | $142.95 | $145.84 | +2.13% | 152,644 |
| Mar 24, 2026 | $139.09 | $144.69 | $139.09 | $142.80 | +1.30% | 76,636 |
| Mar 23, 2026 | $139.20 | $142.17 | $139.20 | $140.97 | +1.59% | 82,767 |
| Mar 20, 2026 | $138.28 | $139.28 | $135.49 | $138.76 | +0.35% | 164,473 |
| Mar 19, 2026 | $137.76 | $139.83 | $135.53 | $138.28 | +0.06% | 78,219 |
| Mar 18, 2026 | $135.78 | $139.27 | $135.78 | $138.20 | +1.31% | 68,644 |
| Mar 17, 2026 | $136.32 | $139.99 | $135.50 | $136.41 | +0.13% | 87,678 |
| Mar 16, 2026 | $132.92 | $137.28 | $132.92 | $136.23 | +3.21% | 77,600 |
| Mar 13, 2026 | $135.00 | $138.43 | $131.53 | $131.99 | -1.40% | 84,706 |
| Mar 12, 2026 | $137.51 | $137.96 | $132.76 | $133.86 | -2.60% | 73,036 |
| Mar 11, 2026 | $133.71 | $137.61 | $132.84 | $137.44 | +3.49% | 71,164 |
| Mar 10, 2026 | $132.62 | $134.36 | $130.00 | $132.80 | +0.45% | 59,037 |
| Mar 9, 2026 | $130.22 | $133.00 | $129.46 | $132.20 | +0.52% | 71,071 |
| Mar 6, 2026 | $129.84 | $133.49 | $127.30 | $131.52 | +0.66% | 81,525 |
| Mar 5, 2026 | $130.00 | $131.25 | $124.50 | $130.66 | -0.09% | 260,850 |
| Mar 4, 2026 | $128.99 | $131.88 | $128.48 | $130.78 | +2.87% | 63,006 |
| Mar 3, 2026 | $122.72 | $128.59 | $121.50 | $127.13 | +1.42% | 114,636 |
| Mar 2, 2026 | $118.38 | $125.99 | $118.26 | $125.35 | +4.31% | 108,993 |
| Feb 27, 2026 | $118.35 | $120.62 | $115.71 | $120.17 | +0.57% | 160,000 |
| Feb 26, 2026 | $120.32 | $120.32 | $117.10 | $119.49 | +0.02% | 55,739 |
| Feb 25, 2026 | $119.33 | $121.00 | $117.71 | $119.47 | +0.81% | 108,545 |
| Feb 24, 2026 | $117.00 | $121.36 | $116.97 | $118.51 | +0.64% | 112,546 |
| Feb 23, 2026 | $118.26 | $118.40 | $111.79 | $117.76 | -1.58% | 258,977 |
| Feb 20, 2026 | $111.86 | $120.46 | $111.86 | $119.65 | +6.80% | 147,195 |
| Feb 19, 2026 | $111.25 | $112.22 | $107.98 | $112.03 | -0.38% | 124,078 |
| Feb 18, 2026 | $112.81 | $114.35 | $111.04 | $112.46 | +0.12% | 107,965 |
| Feb 17, 2026 | $117.00 | $117.00 | $111.57 | $112.32 | -3.51% | 126,030 |
| Feb 13, 2026 | $118.71 | $120.00 | $116.16 | $116.40 | -0.74% | 106,632 |
| Feb 12, 2026 | $119.39 | $120.05 | $115.66 | $117.27 | -1.41% | 75,295 |
| Feb 11, 2026 | $125.29 | $125.50 | $118.69 | $118.95 | -4.35% | 92,063 |
| Feb 10, 2026 | $123.44 | $126.89 | $123.03 | $124.36 | +1.80% | 87,987 |
| Feb 9, 2026 | $121.90 | $122.88 | $119.07 | $122.16 | -0.49% | 89,148 |
| Feb 6, 2026 | $117.00 | $124.76 | $117.00 | $122.76 | +6.25% | 152,896 |
| Feb 5, 2026 | $117.14 | $117.50 | $113.42 | $115.54 | -1.36% | 123,911 |
| Feb 4, 2026 | $120.64 | $120.70 | $112.50 | $117.13 | -2.93% | 183,635 |
| Feb 3, 2026 | $122.81 | $122.81 | $112.50 | $120.66 | -1.68% | 244,232 |
| Feb 2, 2026 | $123.05 | $124.60 | $121.63 | $122.72 | -0.79% | 68,947 |
| Jan 30, 2026 | $124.22 | $125.51 | $122.00 | $123.70 | -1.59% | 83,209 |
| Jan 29, 2026 | $127.15 | $127.82 | $123.53 | $125.70 | -1.62% | 67,021 |
| Jan 28, 2026 | $128.73 | $128.73 | $125.72 | $127.77 | +0.46% | 61,140 |
| Jan 27, 2026 | $129.80 | $130.12 | $126.13 | $127.19 | -1.26% | 65,695 |
| Jan 26, 2026 | $127.62 | $131.68 | $126.78 | $128.81 | +1.43% | 64,500 |
| Jan 23, 2026 | $126.27 | $127.46 | $122.94 | $127.00 | +0.06% | 120,735 |
| Jan 22, 2026 | $124.88 | $128.08 | $124.88 | $126.93 | +1.96% | 50,953 |
| Jan 21, 2026 | $122.79 | $128.10 | $122.79 | $124.49 | +1.57% | 99,735 |
| Jan 20, 2026 | $124.60 | $124.60 | $117.15 | $122.57 | -2.72% | 148,491 |
| Jan 16, 2026 | $125.23 | $126.36 | $122.20 | $126.00 | -0.07% | 135,233 |
| Jan 15, 2026 | $127.93 | $128.97 | $125.16 | $126.09 | -1.31% | 88,794 |
| Jan 14, 2026 | $130.70 | $133.34 | $125.70 | $127.77 | -1.69% | 142,120 |
| Jan 13, 2026 | $133.35 | $133.35 | $127.37 | $129.96 | -1.81% | 82,245 |
| Jan 12, 2026 | $131.00 | $134.40 | $131.00 | $132.35 | +1.03% | 75,135 |
| Jan 9, 2026 | $135.87 | $138.63 | $131.00 | $131.00 | -3.61% | 84,496 |
| Jan 8, 2026 | $134.24 | $138.24 | $133.32 | $135.91 | +2.26% | 107,831 |
| Jan 7, 2026 | $133.65 | $136.64 | $131.00 | $132.91 | -0.30% | 210,683 |
| Jan 6, 2026 | $129.63 | $136.28 | $129.16 | $133.31 | +2.35% | 357,694 |
| Jan 5, 2026 | $124.80 | $130.25 | $123.69 | $130.25 | +4.85% | 129,495 |
| Jan 2, 2026 | $122.00 | $125.40 | $120.62 | $124.23 | +2.10% | 79,096 |
| Dec 31, 2025 | $124.67 | $126.45 | $120.22 | $121.68 | -3.22% | 65,016 |
| Dec 30, 2025 | $125.55 | $129.18 | $123.88 | $125.73 | +0.61% | 134,545 |
| Dec 29, 2025 | $130.50 | $131.97 | $124.00 | $124.97 | -4.84% | 231,481 |
| Dec 26, 2025 | $131.61 | $133.00 | $130.21 | $131.33 | -0.58% | 61,149 |
| Dec 24, 2025 | $132.61 | $133.49 | $131.29 | $132.10 | -0.83% | 49,883 |
| Dec 23, 2025 | $135.25 | $135.34 | $131.24 | $133.21 | -1.42% | 81,495 |
| Dec 22, 2025 | $135.80 | $137.10 | $132.10 | $135.13 | -0.84% | 86,920 |
| Dec 19, 2025 | $134.37 | $137.09 | $132.12 | $136.28 | +1.70% | 103,231 |
| Dec 18, 2025 | $133.28 | $135.26 | $132.22 | $134.00 | +0.54% | 48,649 |
| Dec 17, 2025 | $132.65 | $135.82 | $131.06 | $133.28 | +0.61% | 43,521 |
| Dec 16, 2025 | $131.41 | $133.87 | $130.00 | $132.47 | +0.45% | 79,382 |
| Dec 15, 2025 | $137.04 | $138.50 | $131.77 | $131.88 | -3.58% | 84,213 |
| Dec 12, 2025 | $135.33 | $137.79 | $133.32 | $136.77 | +0.88% | 112,214 |
| Dec 11, 2025 | $133.98 | $136.00 | $133.56 | $135.58 | +1.13% | 56,117 |
| Dec 10, 2025 | $132.73 | $134.92 | $131.79 | $134.07 | +1.03% | 47,190 |
| Dec 9, 2025 | $131.40 | $133.81 | $131.02 | $132.70 | +0.55% | 55,763 |
| Dec 8, 2025 | $132.90 | $136.16 | $130.91 | $131.98 | -0.51% | 88,301 |
| Dec 5, 2025 | $136.74 | $137.22 | $131.94 | $132.66 | -3.06% | 69,513 |
| Dec 4, 2025 | $134.35 | $138.27 | $133.29 | $136.85 | +2.01% | 55,672 |
| Dec 3, 2025 | $132.43 | $135.00 | $131.00 | $134.16 | +0.98% | 38,754 |
| Dec 2, 2025 | $133.31 | $135.00 | $132.42 | $132.86 | -0.60% | 74,764 |
| Dec 1, 2025 | $131.41 | $134.52 | $130.14 | $133.66 | +1.33% | 127,877 |
| Nov 28, 2025 | $131.59 | $133.57 | $131.55 | $131.90 | -0.32% | 30,745 |
| Nov 26, 2025 | $132.56 | $134.00 | $131.73 | $132.32 | -0.50% | 50,458 |
| Nov 25, 2025 | $134.14 | $135.13 | $130.05 | $132.99 | -1.90% | 109,806 |
| Nov 24, 2025 | $133.52 | $137.17 | $133.52 | $135.57 | +1.02% | 88,885 |
| Nov 21, 2025 | $134.90 | $135.09 | $131.18 | $134.20 | +0.76% | 72,122 |
| Nov 20, 2025 | $139.21 | $141.02 | $132.88 | $133.19 | -3.46% | 62,208 |
| Nov 19, 2025 | $137.94 | $140.29 | $136.59 | $137.96 | +0.47% | 66,452 |
| Nov 18, 2025 | $132.81 | $138.79 | $132.81 | $137.32 | +1.92% | 95,594 |
| Nov 17, 2025 | $140.09 | $141.79 | $134.42 | $134.73 | -4.22% | 91,948 |
| Nov 14, 2025 | $134.85 | $143.36 | $134.00 | $140.66 | +2.26% | 74,728 |
| Nov 13, 2025 | $138.50 | $139.87 | $136.71 | $137.55 | -1.71% | 65,073 |
| Nov 12, 2025 | $139.26 | $141.44 | $137.52 | $139.95 | +0.78% | 43,582 |
| Nov 11, 2025 | $139.72 | $140.90 | $138.41 | $138.86 | -0.62% | 57,168 |
| Nov 10, 2025 | $146.90 | $148.00 | $138.66 | $139.72 | -1.52% | 106,290 |
| Nov 7, 2025 | $135.30 | $142.60 | $130.00 | $141.88 | +3.57% | 438,768 |
| Nov 6, 2025 | $143.50 | $143.50 | $134.32 | $136.99 | -4.04% | 175,310 |
| Nov 5, 2025 | $141.28 | $147.02 | $141.28 | $142.75 | +1.69% | 94,214 |
| Nov 4, 2025 | $147.04 | $147.14 | $140.00 | $140.38 | -5.99% | 165,175 |
| Nov 3, 2025 | $153.51 | $154.05 | $148.63 | $149.33 | -2.82% | 117,895 |
| Oct 31, 2025 | $155.90 | $157.83 | $153.50 | $153.66 | +0.07% | 111,383 |
| Oct 30, 2025 | $156.49 | $156.99 | $153.55 | $153.55 | -1.88% | 86,856 |
| Oct 29, 2025 | $158.42 | $158.42 | $154.00 | $156.49 | -1.34% | 71,106 |
| Oct 28, 2025 | $155.78 | $160.23 | $155.78 | $158.62 | +1.18% | 77,286 |
| Oct 27, 2025 | $158.53 | $160.79 | $156.42 | $156.77 | -0.29% | 58,557 |
| Oct 24, 2025 | $158.40 | $160.00 | $157.22 | $157.22 | +1.52% | 68,198 |
| Oct 23, 2025 | $153.65 | $156.46 | $153.06 | $154.86 | +0.79% | 81,905 |
| Oct 22, 2025 | $156.40 | $156.50 | $151.24 | $153.65 | -1.13% | 86,567 |
| Oct 21, 2025 | $159.64 | $159.64 | $154.94 | $155.41 | -2.33% | 102,918 |
| Oct 20, 2025 | $162.90 | $164.80 | $158.38 | $159.12 | – | 83,364 |
Seasonality
FRHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 4.2% | -2.9% | -1.0% | 6.1% | 3.7% | 7.6% | 10.3% | -1.9% | 15.2% | 14.3% | 2.6% |
| Months up | 7 of 9 | 6 of 9 | 1 of 9 | 5 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 8 of 9 | 4 of 9 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.7% | -2.9% | 20.6% | 3.4% | -4.7% | -8.6% | 15.9% | 15.7% | -4.4% | 11.8% | ||
| 2025 | 7.8% | 4.4% | -10.1% | 8.1% | 16.1% | -12.0% | 27.2% | -8.0% | 0.7% | -10.7% | -14.2% | -7.7% |
| 2024 | 1.9% | -6.8% | -7.8% | -3.6% | 12.1% | -1.1% | 11.6% | 7.5% | 4.8% | 14.4% | 9.7% | 9.9% |
| 2023 | 10.6% | 13.0% | -1.3% | 6.4% | 8.0% | -2.1% | -1.3% | 23.3% | -13.8% | -3.2% | -0.8% | -1.0% |
| 2022 | -7.9% | -3.8% | -3.0% | -21.3% | -9.3% | 4.2% | 20.7% | 8.2% | -15.2% | 12.9% | 13.8% | -7.7% |
| 2021 | -2.4% | 7.8% | -1.2% | -5.8% | 1.1% | 28.2% | -3.2% | 2.2% | -2.5% | 6.2% | 0.4% | 3.6% |
| 2020 | 4.5% | 4.0% | -10.1% | 11.5% | 9.8% | 7.5% | 3.3% | 23.5% | 0.6% | 12.0% | 37.3% | 39.2% |
| 2019 | 3.8% | 2.7% | -1.5% | 2.2% | 4.6% | 17.7% | -0.3% | 13.9% | -4.4% | 15.2% | 7.7% | -1.0% |
| 2018 | 2.2% | 19.5% | -11.8% | -9.5% | 16.9% | -0.7% | -5.5% | 6.3% | 16.9% | 0.9% | 8.6% | -10.8% |
| 2017 | 92.0% | 66.7% | -0.6% |