Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom Finl Hldgs Inc (OP: FDVA )

9.760 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.850 9.850 9.700 9.700 4,000 -0.15(-1.52%)
Jan 28, 2021 9.450 9.850 9.450 9.850 9,567 +0.39(+4.12%)
Jan 27, 2021 9.500 9.620 9.460 9.460 1,600 +0.05(+0.53%)
Jan 26, 2021 9.550 9.750 9.410 9.410 5,168 -0.09(-0.95%)
Jan 25, 2021 9.500 9.500 9.500 9.500 100 +0.13(+1.39%)
Jan 21, 2021 9.370 9.370 9.370 0 +0.06(+0.64%)
Jan 20, 2021 9.530 9.530 9.310 9.310 4,758 -0.19(-2.00%)
Jan 19, 2021 9.560 9.560 9.500 9.500 3,100 -0.18(-1.86%)
Jan 15, 2021 9.680 9.680 9.680 9.680 100 +0.02(+0.21%)
Jan 14, 2021 9.650 9.660 9.650 9.660 3,100 +0.01(+0.10%)
Jan 12, 2021 9.650 9.650 9.650 0 +0.52(+5.70%)
Jan 08, 2021 9.130 9.130 9.130 0 -0.13(-1.40%)
Jan 07, 2021 9.500 9.510 9.260 9.260 5,808 -0.24(-2.53%)
Jan 06, 2021 9.050 9.500 9.050 9.500 2,700 +0.45(+4.97%)
Jan 05, 2021 9.350 9.350 9.050 9.050 1,635 -0.45(-4.74%)
Jan 04, 2021 9.150 9.500 9.150 9.500 500 +0.40(+4.40%)
Dec 31, 2020 9.100 9.100 9.100 1,200 +0.05(+0.55%)
Dec 30, 2020 9.675 9.675 9.050 9.050 1,200 -0.60(-6.22%)
Dec 28, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Dec 24, 2020 9.500 9.500 9.500 19 +0.00(+0.00%)
Dec 23, 2020 9.400 9.500 9.400 9.500 600 +0.10(+1.06%)
Dec 22, 2020 9.290 9.400 9.290 9.400 515 +0.15(+1.62%)
Dec 21, 2020 9.000 9.000 9.250 600 +0.25(+2.78%)
Dec 18, 2020 9.000 9.000 9.000 9.000 2,600 +0.00(+0.00%)
Dec 17, 2020 9.000 9.000 9.000 9.000 160 +0.25(+2.86%)
Dec 16, 2020 8.880 9.050 8.750 8.750 4,610 +0.05(+0.57%)
Dec 15, 2020 8.700 8.700 8.700 8.700 350 -0.01(-0.11%)
Dec 14, 2020 8.710 8.710 8.710 8.710 300 +0.03(+0.35%)
Dec 11, 2020 8.740 8.740 8.680 8.680 1,500 +0.00(+0.00%)
Dec 10, 2020 8.680 8.680 8.680 8.680 300 +0.00(+0.00%)
Dec 09, 2020 8.680 8.680 8.680 8.680 500 +0.02(+0.23%)
Dec 08, 2020 8.650 8.660 8.620 8.660 2,900 +0.04(+0.46%)
Dec 07, 2020 8.750 8.875 8.050 8.620 16,943 -0.04(-0.46%)
Dec 04, 2020 9.000 9.000 8.660 8.660 3,700 -0.34(-3.78%)
Dec 03, 2020 8.800 9.000 8.800 9.000 1,757 +0.20(+2.27%)
Dec 02, 2020 8.750 8.800 8.750 8.800 300 +0.05(+0.57%)
Dec 01, 2020 8.750 8.750 8.750 1 +0.00(+0.00%)
Nov 30, 2020 8.730 8.750 8.730 8.750 2,000 +0.00(+0.00%)
Nov 27, 2020 8.750 8.750 8.750 8.750 100 +0.10(+1.16%)
Nov 25, 2020 8.600 8.650 8.600 8.650 1,200 -0.30(-3.35%)
Nov 24, 2020 8.950 8.950 8.950 8.950 1,000 +0.60(+7.19%)
Nov 23, 2020 8.700 8.700 8.350 8.350 11,225 -0.20(-2.34%)
Nov 19, 2020 8.550 8.550 8.550 0 +0.05(+0.59%)
Nov 18, 2020 8.500 8.500 8.500 8.500 650 -0.25(-2.86%)
Nov 17, 2020 8.750 8.750 8.740 8.750 2,205 +0.17(+1.98%)
Nov 16, 2020 8.450 8.580 8.100 8.580 6,650 +0.56(+6.98%)
Nov 12, 2020 8.020 8.020 8.020 0 +0.01(+0.12%)
Nov 11, 2020 8.010 8.010 8.010 25 +0.00(+0.00%)
Nov 10, 2020 8.100 8.250 8.010 8.010 1,123 +0.00(+0.00%)
Nov 09, 2020 7.640 8.080 7.640 8.010 4,811 +0.28(+3.62%)
Nov 05, 2020 7.730 7.730 7.730 0 -0.20(-2.52%)
Nov 04, 2020 7.930 7.930 7.930 7.930 100 +0.33(+4.34%)
Nov 03, 2020 7.620 7.850 7.600 7.600 2,075 +0.06(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.