Freedom Stock Price History
NASDAQ: FRHCFinanceInvestment Bankers/Brokers/ServiceUSD
169.65+2.95 (+1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRHC price history at a glance
The price history for Freedom (FRHC) on this page begins on February 5, 2018, when the stock closed at $7.80; it most recently closed at $169.65 on October 5, 2026. The highest price in this record is $194.01, reached on August 4, 2025; the latest close is 12.6% below that peak. Across the 7 complete calendar years in the table, FRHC finished higher in 5 and lower in 2. Its best year was 2020 (+251.2%) and its worst was 2022 (-16.0%).
Over roughly 9 years the share price changed +2075.0%, a 42.7% compound annual price return (excluding dividends). In the last 12 months alone, FRHC has lost 0.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $194.01
- Date of high
- Aug 4, 2025
- Low since 2018
- $5.40
- Date of low
- Apr 30, 2018
- 52-week high
- $178.00
- 52-week low
- $107.98
- Last close
- $169.65
FRHC returns
1 week
-1.94%
1 month
+4.44%
3 months
+2.14%
6 months
+12.47%
Year to date
+39.42%
1 year
-0.69%
3 years
+101.15%
5 years
+168.01%
FRHC price return, excluding dividends.
FRHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.65 | +36.56% |
| 2025 | 124.23 | -7.36% |
| 2024 | 134.10 | +66.38% |
| 2023 | 80.60 | +38.44% |
| 2022 | 58.22 | -16.02% |
| 2021 | 69.33 | +35.12% |
| 2020 | 51.31 | +251.20% |
| 2019 | 14.61 | +71.28% |
| 2018* | 8.53 | +9.36% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
FRHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.72 | 169.73 | 167.78 | 169.65 | +1.77% | |
| 174.05 | 174.73 | 166.70 | 166.70 | -4.61% | |
| 172.30 | 175.54 | 172.30 | 174.75 | +0.51% | |
| 174.54 | 177.50 | 171.59 | 173.86 | +0.21% | |
| 174.55 | 176.58 | 172.90 | 173.49 | +0.28% | |
| 172.51 | 175.00 | 162.01 | 173.00 | -0.24% | |
| 167.01 | 174.24 | 167.01 | 173.41 | +3.65% | |
| 171.58 | 172.05 | 166.69 | 167.30 | -1.58% | |
| 174.11 | 174.79 | 166.99 | 169.98 | -2.52% | |
| 172.07 | 176.64 | 171.50 | 174.37 | +1.33% | |
| 178.00 | 178.00 | 171.91 | 172.08 | -2.43% | |
| 171.90 | 177.27 | 171.90 | 176.37 | +2.11% | |
| 174.25 | 174.25 | 169.78 | 172.73 | +0.92% | |
| 172.95 | 177.50 | 171.09 | 171.16 | -1.71% | |
| 167.66 | 176.03 | 165.88 | 174.13 | +5.87% | |
| 166.50 | 166.50 | 163.69 | 164.48 | -0.14% | |
| 165.09 | 167.50 | 164.61 | 164.71 | +0.52% | |
| 162.90 | 164.50 | 161.67 | 163.86 | +1.27% | |
| 165.26 | 165.44 | 161.53 | 161.81 | -2.13% | |
| 164.61 | 166.19 | 162.29 | 165.34 | -0.10% | |
| 163.91 | 167.02 | 163.91 | 165.50 | +1.70% | |
| 162.43 | 164.43 | 162.21 | 162.73 | +0.18% | |
| 164.20 | 164.20 | 160.64 | 162.43 | +0.25% | |
| 165.02 | 165.35 | 161.40 | 162.02 | -1.53% | |
| 165.00 | 166.50 | 161.98 | 164.54 | +0.67% | |
| 171.26 | 173.61 | 162.58 | 163.44 | -3.29% | |
| 170.02 | 172.07 | 168.53 | 169.00 | -1.67% | |
| 174.25 | 174.50 | 168.45 | 171.87 | -1.79% | |
| 173.30 | 176.00 | 166.33 | 175.01 | +0.09% | |
| 170.34 | 176.19 | 165.64 | 174.85 | +2.46% | |
| 170.53 | 172.00 | 165.88 | 170.66 | +0.18% | |
| 170.95 | 171.50 | 168.41 | 170.35 | -0.39% | |
| 158.00 | 171.50 | 158.00 | 171.02 | +8.65% | |
| 169.69 | 169.99 | 156.06 | 157.41 | -7.76% | |
| 165.98 | 171.00 | 160.53 | 170.66 | +4.26% | |
| 160.43 | 169.70 | 153.55 | 163.69 | +2.85% | |
| 157.80 | 161.40 | 156.21 | 159.15 | -1.03% | |
| 147.23 | 160.82 | 147.23 | 160.80 | +6.87% | |
| 144.02 | 152.01 | 144.02 | 150.47 | +2.74% | |
| 146.05 | 148.34 | 146.05 | 146.45 | -0.09% | |
| 149.89 | 150.60 | 146.00 | 146.58 | -3.14% | |
| 152.03 | 153.50 | 150.00 | 151.33 | +0.22% | |
| 152.49 | 153.44 | 150.44 | 151.00 | +0.67% | |
| 149.34 | 152.40 | 148.58 | 150.00 | +0.68% | |
| 149.45 | 150.09 | 147.38 | 148.98 | +1.02% | |
| 149.87 | 153.29 | 147.47 | 147.48 | -1.35% | |
| 154.74 | 154.76 | 149.02 | 149.50 | -3.24% | |
| 154.35 | 156.17 | 152.99 | 154.50 | +1.14% | |
| 151.63 | 154.45 | 150.05 | 152.76 | +0.98% | |
| 156.51 | 157.41 | 150.66 | 151.27 | -2.49% | |
| 149.52 | 155.49 | 149.52 | 155.13 | +4.65% | |
| 152.21 | 153.75 | 147.81 | 148.24 | -4.13% | |
| 154.95 | 160.00 | 153.00 | 154.63 | -1.01% | |
| 152.73 | 157.24 | 150.50 | 156.21 | +3.44% | |
| 155.80 | 157.00 | 149.60 | 151.02 | -2.24% | |
| 156.24 | 160.06 | 153.00 | 154.48 | -2.26% | |
| 160.63 | 162.09 | 157.86 | 158.06 | -1.24% | |
| 156.94 | 161.05 | 156.34 | 160.04 | +1.60% | |
| 152.49 | 157.99 | 147.45 | 157.52 | +3.16% | |
| 147.81 | 153.90 | 147.81 | 152.69 | +2.02% | |
| 156.74 | 158.49 | 148.00 | 149.67 | -5.08% | |
| 149.30 | 159.20 | 145.70 | 157.68 | +5.89% | |
| 160.00 | 163.51 | 140.01 | 148.91 | -7.41% | |
| 162.90 | 172.24 | 149.45 | 160.82 | -3.17% | |
| 161.52 | 166.69 | 156.00 | 166.09 | +3.42% | |
| 157.03 | 161.63 | 152.87 | 160.59 | +1.12% | |
| 150.69 | 161.55 | 148.84 | 158.81 | +3.76% | |
| 151.53 | 155.00 | 135.52 | 153.05 | +1.86% | |
| 160.02 | 167.50 | 149.16 | 150.25 | -7.38% | |
| 157.70 | 167.61 | 156.64 | 162.22 | +3.25% | |
| 132.59 | 157.79 | 131.65 | 157.11 | +20.42% | |
| 126.10 | 131.30 | 126.10 | 130.47 | +0.62% | |
| 131.44 | 133.00 | 128.32 | 129.67 | +0.66% | |
| 128.01 | 130.22 | 126.34 | 128.82 | -0.19% | |
| 137.70 | 137.79 | 128.97 | 129.06 | -4.72% | |
| 138.07 | 140.08 | 132.42 | 135.45 | -2.69% | |
| 141.27 | 145.35 | 139.10 | 139.20 | -2.13% | |
| 141.54 | 145.20 | 138.52 | 142.23 | -1.02% | |
| 135.00 | 145.00 | 135.00 | 143.70 | +7.09% | |
| 135.55 | 136.70 | 133.38 | 134.18 | -1.08% | |
| 138.90 | 141.97 | 134.01 | 135.65 | -2.34% | |
| 137.74 | 140.00 | 133.00 | 138.90 | +0.51% | |
| 138.63 | 141.01 | 136.79 | 138.20 | -1.56% | |
| 139.87 | 141.25 | 135.16 | 140.39 | +0.99% | |
| 140.04 | 143.64 | 139.00 | 139.01 | -2.01% | |
| 143.01 | 145.52 | 134.71 | 141.86 | -0.11% | |
| 150.06 | 150.53 | 141.70 | 142.01 | -4.38% | |
| 157.86 | 157.86 | 142.00 | 148.51 | -6.73% | |
| 153.59 | 160.21 | 146.00 | 159.22 | +0.42% | |
| 155.71 | 160.71 | 147.35 | 158.56 | +0.46% | |
| 155.00 | 160.00 | 148.68 | 157.84 | +4.90% | |
| 142.82 | 152.74 | 142.82 | 150.47 | +5.36% | |
| 144.58 | 145.82 | 142.18 | 142.82 | -0.87% | |
| 140.82 | 144.83 | 139.85 | 144.07 | +1.38% | |
| 138.23 | 142.93 | 138.23 | 142.11 | +1.87% | |
| 144.30 | 147.57 | 138.31 | 139.50 | -3.23% | |
| 147.20 | 149.05 | 142.92 | 144.15 | -1.99% | |
| 147.01 | 150.50 | 146.11 | 147.07 | -0.21% | |
| 148.61 | 150.54 | 143.25 | 147.38 | +0.74% | |
| 145.86 | 146.87 | 141.58 | 146.30 | +0.72% | |
| 139.33 | 145.81 | 139.33 | 145.26 | +3.74% | |
| 141.00 | 142.10 | 139.52 | 140.02 | -1.14% | |
| 141.90 | 142.30 | 139.34 | 141.63 | -0.18% | |
| 140.97 | 142.88 | 138.86 | 141.89 | +0.74% | |
| 141.76 | 143.37 | 137.83 | 140.85 | -0.64% | |
| 139.93 | 142.84 | 137.90 | 141.76 | +1.39% | |
| 140.60 | 140.60 | 136.62 | 139.81 | +0.56% | |
| 141.13 | 144.76 | 139.03 | 139.03 | -1.47% | |
| 139.00 | 141.74 | 136.48 | 141.11 | +2.25% | |
| 140.83 | 140.83 | 137.00 | 138.00 | -1.88% | |
| 140.01 | 144.60 | 140.00 | 140.64 | +4.09% | |
| 151.55 | 151.55 | 134.70 | 135.11 | -9.82% | |
| 148.30 | 150.99 | 147.89 | 149.83 | +1.51% | |
| 150.00 | 150.42 | 146.00 | 147.60 | -1.60% | |
| 152.07 | 152.07 | 148.50 | 150.00 | -1.32% | |
| 147.61 | 153.95 | 147.61 | 152.00 | +2.63% | |
| 145.50 | 148.80 | 145.18 | 148.11 | +1.86% | |
| 154.41 | 154.41 | 145.41 | 145.41 | -5.72% | |
| 156.35 | 158.35 | 153.89 | 154.23 | -0.77% | |
| 161.50 | 162.05 | 155.40 | 155.42 | -3.47% | |
| 162.00 | 163.00 | 159.05 | 161.01 | +0.09% | |
| 165.00 | 165.00 | 160.10 | 160.87 | -1.10% | |
| 161.99 | 163.00 | 159.86 | 162.66 | +0.97% | |
| 156.70 | 161.34 | 153.27 | 161.10 | +2.81% | |
| 150.57 | 157.11 | 150.57 | 156.70 | +4.09% | |
| 150.72 | 152.87 | 145.00 | 150.54 | -0.20% | |
| 151.55 | 153.01 | 148.33 | 150.84 | -0.21% | |
| 155.86 | 157.98 | 150.81 | 151.15 | -3.89% | |
| 155.15 | 157.78 | 152.67 | 157.27 | +2.51% | |
| 154.11 | 154.50 | 150.58 | 153.42 | -0.21% | |
| 151.83 | 155.41 | 151.47 | 153.75 | +1.39% | |
| 145.42 | 152.00 | 145.10 | 151.64 | +2.57% | |
| 146.00 | 152.51 | 145.50 | 147.84 | +2.04% | |
| 142.42 | 145.24 | 140.71 | 144.88 | +2.92% | |
| 142.00 | 142.44 | 138.57 | 140.77 | -0.30% | |
| 143.21 | 144.21 | 140.86 | 141.19 | -1.39% | |
| 146.00 | 149.40 | 141.18 | 143.18 | -1.82% | |
| 145.00 | 149.00 | 142.95 | 145.84 | +2.13% | |
| 139.09 | 144.69 | 139.09 | 142.80 | +1.30% | |
| 139.20 | 142.17 | 139.20 | 140.97 | +1.59% | |
| 138.28 | 139.28 | 135.49 | 138.76 | +0.35% | |
| 137.76 | 139.83 | 135.53 | 138.28 | +0.06% | |
| 135.78 | 139.27 | 135.78 | 138.20 | +1.31% | |
| 136.32 | 139.99 | 135.50 | 136.41 | +0.13% | |
| 132.92 | 137.28 | 132.92 | 136.23 | +3.21% | |
| 135.00 | 138.43 | 131.53 | 131.99 | -1.40% | |
| 137.51 | 137.96 | 132.76 | 133.86 | -2.60% | |
| 133.71 | 137.61 | 132.85 | 137.44 | +3.49% | |
| 132.62 | 134.36 | 130.00 | 132.80 | +0.45% | |
| 130.22 | 133.00 | 129.46 | 132.20 | +0.52% | |
| 129.84 | 133.49 | 127.30 | 131.52 | +0.66% | |
| 130.00 | 131.25 | 124.50 | 130.66 | -0.09% | |
| 128.99 | 131.88 | 128.48 | 130.78 | +2.87% | |
| 122.72 | 128.59 | 121.50 | 127.13 | +1.42% | |
| 118.38 | 125.99 | 118.26 | 125.35 | +4.31% | |
| 118.35 | 120.62 | 115.71 | 120.17 | +0.57% | |
| 120.32 | 120.32 | 117.10 | 119.49 | +0.02% | |
| 119.33 | 121.00 | 117.71 | 119.47 | +0.81% | |
| 117.00 | 121.36 | 116.97 | 118.51 | +0.64% | |
| 118.26 | 118.40 | 111.79 | 117.76 | -1.58% | |
| 111.86 | 120.46 | 111.86 | 119.65 | +6.80% | |
| 111.25 | 112.22 | 107.98 | 112.03 | -0.38% | |
| 112.81 | 114.35 | 111.04 | 112.46 | +0.12% | |
| 117.00 | 117.00 | 111.57 | 112.32 | -3.51% | |
| 118.71 | 120.00 | 116.16 | 116.40 | -0.74% | |
| 119.39 | 120.05 | 115.66 | 117.27 | -1.41% | |
| 125.29 | 125.50 | 118.69 | 118.95 | -4.35% | |
| 123.44 | 126.89 | 123.03 | 124.36 | +1.80% | |
| 121.90 | 122.88 | 119.07 | 122.16 | -0.49% | |
| 117.00 | 124.76 | 117.00 | 122.76 | +6.25% | |
| 117.14 | 117.50 | 113.42 | 115.54 | -1.36% | |
| 120.64 | 120.70 | 112.50 | 117.13 | -2.93% | |
| 122.81 | 122.81 | 112.50 | 120.66 | -1.68% | |
| 123.05 | 124.60 | 121.63 | 122.72 | -0.79% | |
| 124.22 | 125.51 | 122.00 | 123.70 | -1.59% | |
| 127.15 | 127.82 | 123.53 | 125.70 | -1.62% | |
| 128.73 | 128.73 | 125.72 | 127.77 | +0.46% | |
| 129.80 | 130.12 | 126.13 | 127.19 | -1.26% | |
| 127.62 | 131.68 | 126.78 | 128.81 | +1.43% | |
| 126.27 | 127.46 | 122.94 | 127.00 | +0.06% | |
| 124.88 | 128.08 | 124.88 | 126.93 | +1.96% | |
| 122.79 | 128.10 | 122.79 | 124.49 | +1.57% | |
| 124.60 | 124.60 | 117.15 | 122.57 | -2.72% | |
| 125.23 | 126.36 | 122.20 | 126.00 | -0.07% | |
| 127.93 | 128.97 | 125.16 | 126.09 | -1.31% | |
| 130.70 | 133.34 | 125.70 | 127.77 | -1.69% | |
| 133.35 | 133.35 | 127.37 | 129.96 | -1.81% | |
| 131.00 | 134.40 | 131.00 | 132.35 | +1.03% | |
| 135.87 | 138.63 | 131.00 | 131.00 | -3.61% | |
| 134.24 | 138.24 | 133.32 | 135.91 | +2.26% | |
| 133.65 | 136.64 | 131.00 | 132.91 | -0.30% | |
| 129.63 | 136.28 | 129.16 | 133.31 | +2.35% | |
| 124.80 | 130.25 | 123.69 | 130.25 | +4.85% | |
| 122.00 | 125.40 | 120.62 | 124.23 | +2.10% | |
| 124.67 | 126.45 | 120.22 | 121.68 | -3.22% | |
| 125.55 | 129.18 | 123.88 | 125.73 | +0.61% | |
| 130.50 | 131.97 | 124.00 | 124.97 | -4.84% | |
| 131.61 | 133.00 | 130.21 | 131.33 | -0.58% | |
| 132.61 | 133.49 | 131.29 | 132.10 | -0.83% | |
| 135.25 | 135.34 | 131.24 | 133.21 | -1.42% | |
| 135.80 | 137.10 | 132.10 | 135.13 | -0.84% | |
| 134.37 | 137.09 | 132.12 | 136.28 | +1.70% | |
| 133.28 | 135.26 | 132.22 | 134.00 | +0.54% | |
| 132.65 | 135.82 | 131.06 | 133.28 | +0.61% | |
| 131.41 | 133.87 | 130.00 | 132.47 | +0.45% | |
| 137.04 | 138.50 | 131.77 | 131.88 | -3.58% | |
| 135.33 | 137.79 | 133.32 | 136.77 | +0.88% | |
| 133.98 | 136.00 | 133.56 | 135.58 | +1.13% | |
| 132.73 | 134.92 | 131.79 | 134.07 | +1.03% | |
| 131.40 | 133.81 | 131.02 | 132.70 | +0.55% | |
| 132.90 | 136.16 | 130.91 | 131.98 | -0.51% | |
| 136.74 | 137.22 | 131.94 | 132.66 | -3.06% | |
| 134.35 | 138.27 | 133.29 | 136.85 | +2.01% | |
| 132.43 | 135.00 | 131.00 | 134.16 | +0.98% | |
| 133.31 | 135.00 | 132.42 | 132.86 | -0.60% | |
| 131.41 | 134.52 | 130.14 | 133.66 | +1.33% | |
| 131.59 | 133.57 | 131.55 | 131.90 | -0.32% | |
| 132.56 | 134.00 | 131.73 | 132.32 | -0.50% | |
| 134.14 | 135.14 | 130.05 | 132.99 | -1.90% | |
| 133.52 | 137.17 | 133.52 | 135.57 | +1.02% | |
| 134.90 | 135.09 | 131.18 | 134.20 | +0.76% | |
| 139.21 | 141.02 | 132.88 | 133.19 | -3.46% | |
| 137.94 | 140.29 | 136.59 | 137.96 | +0.47% | |
| 132.81 | 138.79 | 132.81 | 137.32 | +1.92% | |
| 140.09 | 141.79 | 134.42 | 134.73 | -4.22% | |
| 134.85 | 143.36 | 134.00 | 140.66 | +2.26% | |
| 138.50 | 139.87 | 136.71 | 137.55 | -1.71% | |
| 139.26 | 141.44 | 137.52 | 139.95 | +0.78% | |
| 139.72 | 140.90 | 138.41 | 138.86 | -0.62% | |
| 146.90 | 148.00 | 138.66 | 139.72 | -1.52% | |
| 135.30 | 142.60 | 130.00 | 141.88 | +3.57% | |
| 143.50 | 143.50 | 134.32 | 136.99 | -4.04% | |
| 141.28 | 147.02 | 141.28 | 142.75 | +1.69% | |
| 147.04 | 147.14 | 140.00 | 140.38 | -5.99% | |
| 153.51 | 154.05 | 148.63 | 149.33 | -2.82% | |
| 155.90 | 157.83 | 153.50 | 153.66 | +0.07% | |
| 156.49 | 156.99 | 153.55 | 153.55 | -1.88% | |
| 158.42 | 158.42 | 154.00 | 156.49 | -1.34% | |
| 155.78 | 160.23 | 155.78 | 158.62 | +1.18% | |
| 158.53 | 160.79 | 156.42 | 156.77 | -0.29% | |
| 158.40 | 160.00 | 157.22 | 157.22 | +1.52% | |
| 153.65 | 156.46 | 153.06 | 154.86 | +0.79% | |
| 156.40 | 156.50 | 151.24 | 153.65 | -1.13% | |
| 159.64 | 159.64 | 154.94 | 155.41 | -2.33% | |
| 162.90 | 164.80 | 158.38 | 159.12 | -1.95% | |
| 167.90 | 167.90 | 161.41 | 162.29 | -1.91% | |
| 170.90 | 172.00 | 163.70 | 165.45 | -2.50% | |
| 172.24 | 174.95 | 169.65 | 169.69 | -1.33% | |
| 168.55 | 172.68 | 167.24 | 171.98 | +1.30% | |
| 168.00 | 170.47 | 166.41 | 169.77 | +3.95% | |
| 171.02 | 173.00 | 163.02 | 163.32 | -4.40% | |
| 170.10 | 174.36 | 169.81 | 170.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRHC chart for longer ranges.