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 (%)
Dec 31, 2019 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 30, 2019 10.50 10.51 10.45 10.45 4,140 -0.10(-0.95%)
Dec 27, 2019 10.60 10.60 10.55 10.55 7,200 -0.15(-1.40%)
Dec 26, 2019 10.70 10.70 10.70 10.70 100 +0.19(+1.81%)
Dec 23, 2019 10.51 10.51 10.51 0 -0.17(-1.59%)
Dec 20, 2019 10.75 10.75 10.68 10.68 600 -0.07(-0.65%)
Dec 19, 2019 10.70 10.75 10.69 10.75 2,508 +0.25(+2.38%)
Dec 18, 2019 10.50 10.50 10.50 10.50 900 +0.01(+0.10%)
Dec 17, 2019 10.36 10.50 10.36 10.49 704 -0.11(-1.04%)
Dec 16, 2019 10.60 10.60 10.60 10.60 600 +0.26(+2.51%)
Dec 13, 2019 10.30 10.60 10.30 10.34 2,100 -0.26(-2.45%)
Dec 12, 2019 10.60 10.60 10.60 10.60 500 +0.10(+0.95%)
Dec 11, 2019 10.50 10.50 10.50 10.50 20,520 -0.10(-0.94%)
Dec 10, 2019 10.50 10.60 10.50 10.60 18,805 +0.10(+0.95%)
Dec 09, 2019 10.45 10.50 10.45 10.50 7,500 +0.20(+1.94%)
Dec 06, 2019 10.30 10.30 10.30 8 +0.00(+0.00%)
Dec 05, 2019 10.25 10.35 10.25 10.30 13,947 +0.05(+0.49%)
Dec 04, 2019 10.10 10.30 10.04 10.25 35,971 +0.15(+1.49%)
Dec 03, 2019 10.04 10.10 10.04 10.10 20,430 +0.06(+0.60%)
Dec 02, 2019 10.04 10.04 10.04 10.04 1,000 +0.01(+0.06%)
Nov 29, 2019 10.03 10.03 10.03 25 +0.00(+0.00%)
Nov 27, 2019 10.10 10.10 10.02 10.03 8,900 -0.07(-0.65%)
Nov 26, 2019 10.05 10.10 10.04 10.10 2,600 +0.07(+0.70%)
Nov 22, 2019 10.03 10.03 10.03 0 +0.05(+0.50%)
Nov 21, 2019 10.01 10.01 9.980 9.980 1,000 -0.07(-0.70%)
Nov 20, 2019 9.970 10.05 9.970 10.05 12,136 +0.02(+0.20%)
Nov 19, 2019 10.02 10.03 10.00 10.03 32,167 +0.06(+0.60%)
Nov 18, 2019 9.990 10.02 9.970 9.970 13,551 -0.05(-0.50%)
Nov 15, 2019 10.02 10.05 10.00 10.02 8,900 +0.05(+0.50%)
Nov 14, 2019 9.970 9.970 9.970 9.970 255 -0.03(-0.30%)
Nov 13, 2019 10.00 10.00 10.00 10.00 1,000 +0.02(+0.20%)
Nov 12, 2019 9.970 9.980 9.970 9.980 1,500 +0.04(+0.40%)
Nov 11, 2019 9.960 9.960 9.940 9.940 1,888 +0.04(+0.40%)
Nov 08, 2019 9.900 9.900 9.900 9.900 8,400 +0.00(+0.00%)
Nov 07, 2019 9.900 9.910 9.900 9.900 10,200 -0.04(-0.40%)
Nov 06, 2019 9.940 9.940 9.900 9.940 1,400 -0.06(-0.60%)
Nov 05, 2019 9.900 10.00 9.900 10.00 3,600 +0.20(+2.04%)
Nov 04, 2019 9.900 9.900 9.750 9.800 63,375 -0.10(-1.01%)
Nov 01, 2019 9.800 9.950 9.780 9.900 24,000 +0.10(+1.02%)
Oct 31, 2019 9.750 9.800 9.740 9.800 8,527 +0.05(+0.51%)
Oct 30, 2019 9.850 9.850 9.750 9.750 2,600 -0.10(-1.02%)
Oct 29, 2019 9.800 9.850 9.800 9.850 3,100 +0.05(+0.51%)
Oct 28, 2019 9.800 9.800 9.800 9.800 800 +0.05(+0.51%)
Oct 25, 2019 9.770 9.800 9.740 9.750 11,000 -0.04(-0.41%)
Oct 24, 2019 9.700 9.790 9.670 9.790 10,420 +0.09(+0.93%)
Oct 23, 2019 9.630 9.700 9.570 9.700 2,700 +0.07(+0.73%)
Oct 22, 2019 9.630 9.650 9.630 9.630 3,265 -0.02(-0.21%)
Oct 21, 2019 9.740 9.740 9.520 9.650 19,241 -0.02(-0.21%)
Oct 18, 2019 9.740 9.750 9.670 9.670 2,000 -0.08(-0.82%)
Oct 17, 2019 9.750 9.750 9.660 9.750 2,080 +0.00(+0.00%)
Oct 16, 2019 9.750 9.750 9.750 9.750 600 +0.08(+0.83%)
Oct 15, 2019 9.920 9.920 9.670 9.670 7,700 -0.18(-1.83%)
Oct 14, 2019 9.900 9.900 9.800 9.850 3,500 -0.05(-0.51%)
Oct 11, 2019 9.880 9.900 9.880 9.900 300 +0.00(+0.00%)
Oct 10, 2019 9.920 9.930 9.900 9.900 2,700 +0.00(+0.00%)
Oct 09, 2019 9.900 10.00 9.900 9.900 9,933 +0.00(+0.00%)
Oct 08, 2019 9.950 9.990 9.900 9.900 2,453 -0.10(-1.00%)
Oct 07, 2019 9.990 10.00 9.975 10.00 785 +0.00(+0.00%)
Oct 04, 2019 9.940 10.00 9.940 10.00 1,400 +0.10(+1.01%)
Oct 03, 2019 9.900 9.900 9.900 9.900 2,414 -0.05(-0.50%)
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.