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

Freedom Finl Hldgs Inc (OP: FDVA )

9.700 -0.020 (-0.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 14, 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 (%)
May 29, 2020 7.500 7.500 7.500 16 +0.00(+0.00%)
May 28, 2020 7.500 7.500 7.500 7.500 430 +0.00(+0.00%)
May 27, 2020 7.010 7.500 7.010 7.500 2,700 +0.00(+0.00%)
May 26, 2020 7.850 7.850 7.500 7.500 200 +0.25(+3.45%)
May 22, 2020 6.980 7.250 6.980 7.250 1,300 +0.45(+6.62%)
May 21, 2020 6.817 6.850 6.800 6.800 8,800 +0.05(+0.74%)
May 20, 2020 6.750 6.875 6.750 6.750 3,400 +0.00(+0.00%)
May 19, 2020 6.740 7.000 6.740 6.750 6,446 +0.05(+0.75%)
May 18, 2020 6.600 6.700 6.600 6.700 2,638 -0.02(-0.30%)
May 15, 2020 6.620 6.720 6.600 6.720 10,100 +0.10(+1.51%)
May 14, 2020 6.720 6.720 6.620 6.620 18,600 -0.10(-1.49%)
May 13, 2020 6.730 6.730 6.710 6.720 17,819 +0.00(+0.00%)
May 12, 2020 6.710 6.720 6.710 6.720 8,000 +0.02(+0.30%)
May 11, 2020 6.700 6.700 6.700 6.700 300 -0.05(-0.74%)
May 08, 2020 6.720 6.750 6.650 6.750 154,400 +0.17(+2.58%)
May 07, 2020 6.600 6.600 6.580 6.580 68,080 -0.17(-2.52%)
May 05, 2020 6.750 6.750 6.750 0 +0.50(+8.00%)
May 04, 2020 6.420 6.420 6.250 6.250 4,375 -0.35(-5.30%)
May 01, 2020 6.600 6.600 6.600 6.600 100 +0.19(+2.96%)
Apr 30, 2020 6.410 6.770 6.390 6.410 2,348 -0.54(-7.77%)
Apr 29, 2020 6.950 6.950 6.950 6.950 265 +0.45(+6.92%)
Apr 28, 2020 6.500 7.000 6.490 6.500 900 +0.45(+7.44%)
Apr 27, 2020 5.900 6.050 5.900 6.050 1,351 +0.23(+3.95%)
Apr 24, 2020 5.780 5.850 5.780 5.820 15,500 +0.07(+1.22%)
Apr 23, 2020 5.750 5.750 5.750 5.750 1,818 +0.00(+0.00%)
Apr 22, 2020 5.750 5.750 5.750 5.750 700 +0.04(+0.70%)
Apr 21, 2020 5.750 5.750 5.710 5.710 6,800 -0.04(-0.70%)
Apr 20, 2020 5.760 5.760 5.750 5.750 2,361 +0.00(+0.00%)
Apr 17, 2020 5.880 5.880 5.750 5.750 7,300 -0.02(-0.35%)
Apr 16, 2020 5.770 5.770 5.770 5.770 402 +0.01(+0.17%)
Apr 15, 2020 5.770 5.900 5.760 5.760 13,700 +0.01(+0.17%)
Apr 14, 2020 5.750 5.750 5.750 80 +0.00(+0.00%)
Apr 13, 2020 5.710 5.900 5.710 5.750 2,000 -0.13(-2.21%)
Apr 09, 2020 5.840 5.930 5.840 5.880 1,900 +0.08(+1.38%)
Apr 08, 2020 5.800 5.800 5.800 5.800 1,017 +0.25(+4.50%)
Apr 07, 2020 5.630 5.630 5.550 5.550 4,600 -0.03(-0.54%)
Apr 06, 2020 5.630 5.630 5.580 5.580 6,710 -0.05(-0.89%)
Apr 03, 2020 5.980 6.240 5.610 5.630 5,500 -0.03(-0.53%)
Apr 02, 2020 5.650 5.940 5.610 5.660 8,200 +0.01(+0.14%)
Apr 01, 2020 5.750 5.750 5.652 5.652 3,100 -0.15(-2.55%)
Mar 31, 2020 5.810 5.850 5.800 5.800 2,075 -0.03(-0.51%)
Mar 30, 2020 5.550 5.905 5.550 5.830 2,001 -0.39(-6.27%)
Mar 27, 2020 5.800 6.230 5.420 6.220 13,100 +0.47(+8.17%)
Mar 26, 2020 5.700 6.400 5.550 5.750 17,804 +0.00(+0.00%)
Mar 25, 2020 5.400 6.000 5.400 5.750 9,354 +0.25(+4.55%)
Mar 24, 2020 5.300 6.000 5.270 5.500 8,224 +0.23(+4.36%)
Mar 23, 2020 5.500 5.550 5.270 5.270 8,969 -0.72(-12.02%)
Mar 20, 2020 6.500 7.200 5.200 5.990 20,500 -0.51(-7.85%)
Mar 19, 2020 7.010 7.010 6.490 6.500 600 -0.51(-7.28%)
Mar 18, 2020 7.200 7.200 7.010 7.010 4,600 -0.14(-1.96%)
Mar 17, 2020 7.250 7.900 7.150 7.150 6,535 -0.10(-1.38%)
Mar 16, 2020 7.500 7.590 7.250 7.250 1,035 -0.33(-4.35%)
Mar 13, 2020 7.970 8.000 7.580 7.580 7,700 -0.42(-5.25%)
Mar 12, 2020 8.150 8.150 7.500 8.000 8,800 -0.20(-2.44%)
Mar 11, 2020 8.740 9.110 8.160 8.200 22,900 -1.20(-12.77%)
Mar 10, 2020 9.300 9.400 9.300 9.400 3,318 -0.10(-1.05%)
Mar 09, 2020 9.550 9.630 9.500 9.500 1,500 -0.24(-2.46%)
Mar 06, 2020 9.740 9.740 9.740 9.740 100 +0.19(+1.99%)
Mar 05, 2020 9.750 9.750 9.550 9.550 2,210 +0.00(+0.00%)
Mar 04, 2020 9.900 9.900 9.550 9.550 14,227 -0.27(-2.75%)
Mar 02, 2020 9.820 9.820 9.820 0 -0.13(-1.31%)
Feb 28, 2020 10.05 10.05 9.950 9.950 15,800 -0.10(-1.00%)
Feb 27, 2020 10.19 10.19 10.05 10.05 575 -0.05(-0.50%)
Feb 26, 2020 10.12 10.12 10.10 10.10 1,456 -0.02(-0.20%)
Feb 25, 2020 10.12 10.12 10.12 10.12 1,000 +0.02(+0.20%)
Feb 24, 2020 10.46 10.46 10.10 10.10 2,400 -0.36(-3.44%)
Feb 21, 2020 10.50 10.50 10.46 10.46 4,300 -0.04(-0.38%)
Feb 20, 2020 10.46 10.50 10.46 10.50 30,303 +0.00(+0.00%)
Feb 19, 2020 10.50 10.50 10.50 10.50 5,341 +0.00(+0.00%)
Feb 18, 2020 10.52 10.52 10.50 10.50 206 -0.02(-0.14%)
Feb 14, 2020 10.52 10.52 10.52 10.52 100 -0.04(-0.33%)
Feb 13, 2020 10.62 10.62 10.45 10.55 21,817 -0.05(-0.47%)
Feb 12, 2020 10.65 10.65 10.60 10.60 5,500 -0.15(-1.40%)
Feb 11, 2020 10.75 10.75 10.75 10.75 3,010 +0.10(+0.94%)
Feb 10, 2020 10.60 10.65 10.60 10.65 1,100 +0.05(+0.47%)
Feb 07, 2020 10.61 10.61 10.57 10.60 1,000 +0.05(+0.47%)
Feb 06, 2020 10.60 10.65 10.55 10.55 15,200 -0.04(-0.39%)
Feb 05, 2020 10.60 10.60 10.58 10.59 10,950 +0.01(+0.10%)
Feb 04, 2020 10.60 10.60 10.55 10.58 10,451 +0.05(+0.47%)
Jan 31, 2020 10.53 10.53 10.53 0 -0.10(-0.94%)
Jan 30, 2020 10.60 10.63 10.59 10.63 1,750 +0.08(+0.76%)
Jan 29, 2020 10.54 10.55 10.54 10.55 1,876 +0.04(+0.33%)
Jan 27, 2020 10.52 10.52 10.52 0 +0.00(+0.00%)
Jan 24, 2020 10.52 10.52 10.50 10.52 1,600 +0.04(+0.43%)
Jan 23, 2020 10.46 10.55 10.46 10.47 1,700 +0.00(+0.00%)
Jan 22, 2020 10.47 10.47 10.47 10.47 100 -0.08(-0.76%)
Jan 21, 2020 10.55 10.55 10.55 10.55 600 +0.10(+0.96%)
Jan 17, 2020 10.45 10.45 10.45 10.45 1,000 -0.05(-0.48%)
Jan 16, 2020 10.50 10.50 10.50 10.50 3,252 -0.08(-0.76%)
Jan 15, 2020 10.58 10.58 10.58 10.58 100 +0.15(+1.44%)
Jan 14, 2020 10.43 10.43 10.43 10.43 100 -0.22(-2.07%)
Jan 13, 2020 10.48 10.65 10.41 10.65 4,227 +0.20(+1.91%)
Jan 08, 2020 10.45 10.45 10.45 0 +0.10(+0.97%)
Jan 06, 2020 10.35 10.35 10.35 0 -0.10(-0.96%)
Jan 03, 2020 10.45 10.45 10.45 35 +0.00(+0.00%)
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%)
Oct 02, 2019 9.950 9.950 9.950 12 +0.00(+0.00%)
Sep 30, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 25, 2019 9.950 9.950 9.950 0 -0.03(-0.30%)
Sep 24, 2019 9.990 10.00 9.920 9.980 8,083 +0.08(+0.81%)
Sep 23, 2019 9.900 9.900 9.900 9.900 737 +0.00(+0.00%)
Sep 20, 2019 9.900 9.900 9.850 9.900 2,100 +0.00(+0.00%)
Sep 19, 2019 9.900 9.900 9.900 9.900 500 +0.00(+0.00%)
Sep 18, 2019 9.850 9.900 9.850 9.900 3,000 +0.05(+0.51%)
Sep 16, 2019 9.850 9.850 9.850 0 +0.14(+1.44%)
Sep 13, 2019 9.850 9.890 9.700 9.710 17,000 -0.14(-1.42%)
Sep 12, 2019 9.850 9.860 9.850 9.850 16,429 +0.01(+0.10%)
Sep 11, 2019 9.850 9.850 9.840 9.840 2,575 -0.06(-0.61%)
Sep 10, 2019 9.850 9.900 9.850 9.900 2,180 +0.00(+0.00%)
Sep 09, 2019 9.900 9.900 9.900 9.900 2,255 +0.00(+0.00%)
Sep 06, 2019 9.930 9.930 9.900 9.900 800 -0.10(-1.00%)
Sep 05, 2019 10.14 10.14 9.940 10.00 18,466 -0.10(-0.99%)
Sep 04, 2019 10.10 10.10 10.10 10.10 300 +0.00(+0.00%)
Sep 03, 2019 10.10 10.10 10.10 10.10 1,300 +0.00(+0.00%)
Aug 30, 2019 10.10 10.12 10.10 10.10 9,600 -0.02(-0.22%)
Aug 29, 2019 10.20 10.20 10.10 10.12 2,200 +0.02(+0.22%)
Aug 28, 2019 10.04 10.19 10.04 10.10 3,260 +0.00(+0.00%)
Aug 27, 2019 10.10 10.10 10.10 10.10 28,339 +0.00(+0.00%)
Aug 26, 2019 10.10 10.10 10.10 10.10 1,400 +0.00(+0.00%)
Aug 23, 2019 10.10 10.10 10.10 10.10 1,200 -0.13(-1.27%)
Aug 21, 2019 10.23 10.23 10.23 0 +0.13(+1.29%)
Aug 20, 2019 10.10 10.10 10.10 10.10 514 -0.20(-1.94%)
Aug 19, 2019 10.30 10.30 10.30 10.30 517 +0.05(+0.49%)
Aug 16, 2019 10.18 10.25 10.18 10.25 13,600 +0.32(+3.22%)
Aug 15, 2019 10.25 10.25 9.930 9.930 1,940 -0.32(-3.12%)
Aug 14, 2019 10.25 10.25 10.25 10.25 100 -0.14(-1.35%)
Aug 13, 2019 10.26 10.39 10.00 10.39 2,921 +0.12(+1.17%)
Aug 12, 2019 10.27 10.27 10.27 10.27 1,001 -0.33(-3.11%)
Aug 09, 2019 10.50 10.60 10.50 10.60 2,200 +0.20(+1.92%)
Aug 08, 2019 10.29 10.40 10.29 10.40 2,669 +0.10(+0.97%)
Aug 07, 2019 10.30 10.30 10.30 10.30 784 -0.20(-1.90%)
Aug 06, 2019 10.38 10.50 10.28 10.50 3,950 +0.20(+1.94%)
Aug 05, 2019 10.30 10.30 10.30 10.30 1,451 -0.10(-0.96%)
Aug 02, 2019 10.35 10.40 10.35 10.40 500 +0.13(+1.27%)
Aug 01, 2019 10.27 10.27 10.27 10.27 2,514 -0.06(-0.58%)
Jul 31, 2019 10.26 10.33 10.26 10.33 13,043 +0.07(+0.68%)
Jul 30, 2019 10.26 10.26 10.26 10.26 1,165 +0.01(+0.10%)
Jul 29, 2019 10.35 10.35 10.25 10.25 1,631 -0.12(-1.16%)
Jul 26, 2019 10.48 10.48 10.37 10.37 2,000 -0.11(-1.05%)
Jul 25, 2019 10.48 10.48 10.48 10.48 2,100 +0.13(+1.26%)
Jul 24, 2019 10.46 10.46 10.35 10.35 1,600 -0.13(-1.24%)
Jul 23, 2019 10.40 10.48 10.40 10.48 4,586 +0.00(+0.00%)
Jul 22, 2019 10.48 10.48 10.48 23 +0.00(+0.00%)
Jul 19, 2019 10.40 10.48 10.40 10.48 3,700 +0.13(+1.26%)
Jul 18, 2019 10.10 10.35 10.10 10.35 2,043 +0.10(+0.98%)
Jul 17, 2019 10.00 10.25 9.980 10.25 71,637 +0.27(+2.71%)
Jul 16, 2019 9.990 9.990 9.980 9.980 8,863 -0.01(-0.10%)
Jul 15, 2019 9.990 9.990 9.990 9.990 1,400 +0.01(+0.10%)
Jul 12, 2019 9.990 10.00 9.980 9.980 24,100 -0.01(-0.10%)
Jul 11, 2019 9.980 9.990 9.980 9.990 3,500 -0.01(-0.10%)
Jul 10, 2019 10.00 10.05 9.990 10.00 59,825 -0.05(-0.50%)
Jul 09, 2019 9.990 10.05 9.990 10.05 16,948 +0.07(+0.70%)
Jul 08, 2019 9.990 9.990 9.980 9.980 13,400 -0.07(-0.70%)
Jul 05, 2019 9.990 10.05 9.980 10.05 15,100 +0.07(+0.70%)
Jul 02, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 01, 2019 9.980 9.980 9.980 9.980 5,715 +0.00(+0.00%)
Jun 28, 2019 9.980 10.00 9.980 9.980 37,000 +0.00(+0.00%)
Jun 27, 2019 9.980 9.980 9.980 9.980 30,000 +0.05(+0.50%)
Jun 26, 2019 9.900 9.930 9.900 9.930 3,300 -0.07(-0.70%)
Jun 25, 2019 10.00 10.00 10.00 10.00 10,513 +0.02(+0.20%)
Jun 21, 2019 9.980 9.980 9.980 0 -0.05(-0.50%)
Jun 20, 2019 10.01 10.03 10.01 10.03 2,200 -0.04(-0.40%)
Jun 19, 2019 10.12 10.12 10.07 10.07 5,000 +0.10(+1.00%)
Jun 14, 2019 9.970 9.970 9.970 0 +0.01(+0.10%)
Jun 13, 2019 9.960 9.960 9.960 22 +0.00(+0.00%)
Jun 12, 2019 10.10 10.10 9.960 9.960 8,100 -0.14(-1.39%)
Jun 11, 2019 10.10 10.10 10.10 10.10 6,000 +0.00(+0.00%)
Jun 10, 2019 10.14 10.14 10.00 10.10 135,795 -0.04(-0.39%)
Jun 07, 2019 10.10 10.14 10.10 10.14 27,600 +0.04(+0.40%)
Jun 06, 2019 10.40 10.40 10.05 10.10 27,512 +0.05(+0.50%)
Jun 05, 2019 10.06 10.10 10.05 10.05 72,101 +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.