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 (%)
Sep 30, 2016 9.160 9.160 9.150 9.150 1,100 -0.05(-0.54%)
Sep 29, 2016 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 28, 2016 9.110 9.200 9.110 9.200 1,852 -0.30(-3.16%)
Sep 27, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 26, 2016 9.400 9.500 9.100 9.500 2,009 +0.20(+2.15%)
Sep 23, 2016 9.240 9.300 9.240 9.300 691 +0.15(+1.64%)
Sep 22, 2016 9.160 9.160 9.150 9.150 1,000 -0.09(-0.97%)
Sep 21, 2016 9.230 9.240 9.230 9.240 500 +0.12(+1.32%)
Sep 20, 2016 9.050 9.120 9.050 9.120 568 +0.12(+1.33%)
Sep 16, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 15, 2016 8.950 9.023 8.950 9.000 2,711 +0.05(+0.56%)
Sep 14, 2016 8.950 8.950 8.950 8.950 100 -0.05(-0.56%)
Sep 13, 2016 9.100 9.100 9.000 9.000 2,209 -0.15(-1.64%)
Sep 12, 2016 9.150 9.150 9.150 9.150 2,000 -0.10(-1.08%)
Sep 09, 2016 9.250 9.250 9.100 9.250 2,234 -0.05(-0.54%)
Sep 08, 2016 9.300 9.300 9.300 9.300 100 -0.15(-1.59%)
Sep 06, 2016 9.450 9.450 9.450 45 +0.00(+0.00%)
Sep 02, 2016 9.450 9.450 9.450 0 +0.30(+3.28%)
Sep 01, 2016 9.200 9.200 9.150 9.150 700 -0.06(-0.65%)
Aug 31, 2016 8.990 9.210 8.990 9.210 200 +0.22(+2.45%)
Aug 30, 2016 8.990 8.990 8.990 8.990 1,000 -0.06(-0.66%)
Aug 25, 2016 9.050 9.050 9.050 0 -0.14(-1.52%)
Aug 23, 2016 9.190 9.190 9.190 0 +0.25(+2.80%)
Aug 19, 2016 8.940 8.940 8.940 0 +0.00(+0.00%)
Aug 18, 2016 8.940 8.940 8.940 8.940 174 +0.04(+0.45%)
Aug 17, 2016 8.900 8.900 8.900 8.900 2,668 +0.25(+2.89%)
Aug 16, 2016 8.650 8.650 8.650 8.650 606 -0.15(-1.70%)
Aug 12, 2016 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 10, 2016 8.800 8.800 8.800 0 +0.18(+2.09%)
Aug 09, 2016 8.620 8.620 8.620 8.620 148 -0.25(-2.83%)
Aug 08, 2016 8.871 8.871 8.871 8.871 100 -0.03(-0.33%)
Aug 02, 2016 8.900 8.900 8.900 0 +0.05(+0.56%)
Aug 01, 2016 8.850 8.850 8.850 8.850 1,000 -0.03(-0.28%)
Jul 29, 2016 8.610 8.875 8.610 8.875 392 -0.03(-0.28%)
Jul 28, 2016 8.640 8.900 8.600 8.900 1,100 -0.04(-0.45%)
Jul 25, 2016 8.940 8.940 8.940 0 +0.42(+4.93%)
Jul 19, 2016 8.520 8.520 8.520 0 -0.43(-4.80%)
Jul 18, 2016 8.940 8.950 8.940 8.950 1,210 +0.54(+6.42%)
Jul 12, 2016 8.410 8.410 8.410 0 -0.54(-6.03%)
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.