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

Freedom Finl Hldgs Inc (OP: FDVA )

9.720 +0.020 (+0.21%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 10, 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 (%)
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%)
Nov 02, 2020 7.550 7.550 7.540 7.540 700 +0.04(+0.53%)
Oct 30, 2020 7.500 7.500 7.500 7.500 5,700 +0.06(+0.81%)
Oct 28, 2020 7.440 7.440 7.440 0 +0.09(+1.22%)
Oct 27, 2020 7.350 7.350 7.350 2 +0.00(+0.00%)
Oct 26, 2020 7.400 7.400 7.350 7.350 500 -0.15(-2.00%)
Oct 23, 2020 7.350 7.500 7.350 7.500 3,800 -0.05(-0.66%)
Oct 21, 2020 7.550 7.550 7.550 0 +0.25(+3.42%)
Oct 20, 2020 7.300 7.300 7.300 7.300 400 -0.10(-1.35%)
Oct 19, 2020 7.332 7.400 7.332 7.400 2,500 +0.10(+1.37%)
Oct 16, 2020 7.300 7.300 7.300 7.300 400 +0.00(+0.00%)
Oct 15, 2020 7.300 7.300 7.300 7.300 1,539 +0.00(+0.00%)
Oct 12, 2020 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 09, 2020 7.300 7.350 7.300 7.300 1,500 +0.05(+0.69%)
Oct 08, 2020 7.250 7.250 7.250 7.250 350 +0.00(+0.00%)
Oct 07, 2020 7.250 7.350 7.250 7.250 3,305 +0.00(+0.00%)
Oct 06, 2020 7.250 7.250 7.250 7.250 833 +0.05(+0.69%)
Sep 29, 2020 7.200 7.200 7.200 0 +0.02(+0.28%)
Sep 24, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Sep 23, 2020 7.180 7.200 7.180 7.200 1,900 +0.00(+0.00%)
Sep 22, 2020 7.260 7.300 7.200 7.200 2,300 -0.06(-0.83%)
Sep 21, 2020 7.260 7.260 7.260 7.260 800 +0.00(+0.00%)
Sep 18, 2020 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Sep 17, 2020 7.290 7.500 7.260 7.260 6,600 +0.01(+0.14%)
Sep 16, 2020 7.250 7.250 7.250 7.250 801 +0.00(+0.07%)
Sep 15, 2020 7.260 7.260 7.245 7.245 950 +0.01(+0.21%)
Sep 14, 2020 7.260 7.260 7.230 7.230 531 -0.02(-0.28%)
Sep 10, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Sep 09, 2020 7.260 7.260 7.260 7.260 837 +0.01(+0.14%)
Sep 08, 2020 7.250 7.250 7.250 7.250 4,863 +0.01(+0.14%)
Sep 04, 2020 7.240 7.240 7.236 7.240 1,600 +0.04(+0.56%)
Sep 02, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
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.