The highest closing price for Freedom (FRHC) last month was $136.85, on December 4. It was down 7.4% for the month. The latest price is $129.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $124.67 | $126.45 | $120.22 | $121.68 | 65,000 |
December 30 2025 | $125.55 | $129.18 | $123.88 | $125.73 | 134,500 |
December 29 2025 | $130.50 | $131.97 | $124.00 | $124.97 | 231,500 |
December 26 2025 | $131.61 | $133.00 | $130.21 | $131.33 | 61,100 |
December 24 2025 | $132.61 | $133.49 | $131.29 | $132.10 | 49,900 |
December 23 2025 | $135.25 | $135.34 | $131.24 | $133.21 | 81,500 |
December 22 2025 | $135.80 | $137.10 | $132.10 | $135.13 | 86,900 |
December 19 2025 | $134.37 | $137.09 | $132.12 | $136.28 | 103,200 |
December 18 2025 | $133.28 | $135.26 | $132.22 | $134.00 | 48,600 |
December 17 2025 | $132.65 | $135.82 | $131.06 | $133.28 | 43,500 |
December 16 2025 | $131.41 | $133.87 | $130.00 | $132.47 | 79,400 |
December 15 2025 | $137.04 | $138.50 | $131.77 | $131.88 | 84,200 |
December 12 2025 | $135.33 | $137.79 | $133.32 | $136.77 | 112,200 |
December 11 2025 | $133.98 | $136.00 | $133.56 | $135.58 | 56,100 |
December 10 2025 | $132.73 | $134.92 | $131.79 | $134.07 | 47,200 |
December 09 2025 | $131.40 | $133.81 | $131.02 | $132.70 | 55,800 |
December 08 2025 | $132.90 | $136.16 | $130.91 | $131.98 | 88,300 |
December 05 2025 | $136.74 | $137.22 | $131.94 | $132.66 | 69,500 |
December 04 2025 | $134.35 | $138.27 | $133.29 | $136.85 | 55,700 |
December 03 2025 | $132.43 | $135.00 | $131.00 | $134.16 | 38,800 |
December 02 2025 | $133.31 | $135.00 | $132.42 | $132.86 | 74,800 |
December 01 2025 | $131.41 | $134.52 | $130.14 | $133.66 | 127,900 |
Daily pricing data for Freedom dates back to 2/7/2018, and may be incomplete.
