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 (%)
Jul 31, 2020 7.250 7.250 7.250 7.250 1,000 +0.01(+0.14%)
Jul 30, 2020 7.200 7.240 7.200 7.240 2,700 +0.07(+0.98%)
Jul 29, 2020 7.170 7.170 7.170 7.170 600 -0.07(-0.97%)
Jul 28, 2020 7.240 7.240 7.240 7.240 1,200 +0.09(+1.26%)
Jul 27, 2020 7.230 7.250 7.150 7.150 14,850 -0.07(-0.97%)
Jul 23, 2020 7.220 7.220 7.220 0 +0.01(+0.14%)
Jul 22, 2020 7.310 7.310 7.200 7.210 7,169 -0.14(-1.90%)
Jul 21, 2020 7.260 7.350 7.260 7.350 1,270 +0.05(+0.68%)
Jul 20, 2020 7.400 7.400 7.300 7.300 1,200 -0.02(-0.27%)
Jul 17, 2020 7.400 7.500 7.300 7.320 600 -0.18(-2.40%)
Jul 16, 2020 7.500 7.500 7.500 7.500 1,100 +0.20(+2.74%)
Jul 15, 2020 7.300 7.300 7.300 7.300 100 +0.03(+0.41%)
Jul 14, 2020 7.270 7.270 7.270 7.270 2,000 +0.02(+0.28%)
Jul 10, 2020 7.250 7.250 7.250 0 -0.25(-3.33%)
Jul 09, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Jul 08, 2020 7.510 7.510 7.500 7.500 1,300 -0.01(-0.13%)
Jul 06, 2020 7.510 7.510 7.510 0 +0.01(+0.13%)
Jul 02, 2020 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jul 01, 2020 7.500 7.500 7.500 100 +0.00(+0.00%)
Jun 30, 2020 7.500 7.500 7.500 69 +0.00(+0.00%)
Jun 29, 2020 7.510 7.510 7.500 7.500 278 -0.02(-0.27%)
Jun 26, 2020 7.520 7.520 7.520 7.520 3,200 -0.04(-0.53%)
Jun 25, 2020 7.750 7.900 7.560 7.560 5,228 -0.09(-1.18%)
Jun 24, 2020 7.660 7.660 7.610 7.650 43,533 -0.05(-0.65%)
Jun 23, 2020 7.730 7.730 7.700 7.700 3,640 -0.03(-0.39%)
Jun 22, 2020 7.730 7.730 7.730 1 +0.00(+0.00%)
Jun 19, 2020 7.730 7.730 7.730 6 +0.00(+0.00%)
Jun 18, 2020 7.730 7.730 7.730 7.730 405 -0.02(-0.26%)
Jun 17, 2020 7.750 7.750 7.750 76 +0.00(+0.00%)
Jun 16, 2020 7.750 7.750 7.750 7.750 1,030 -0.22(-2.76%)
Jun 15, 2020 7.970 7.970 7.970 7 +0.00(+0.00%)
Jun 12, 2020 7.970 7.970 7.970 7.970 100 +0.12(+1.53%)
Jun 11, 2020 7.850 7.850 7.850 7.850 102 -0.15(-1.88%)
Jun 10, 2020 8.000 8.000 8.000 4 +0.00(+0.00%)
Jun 09, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jun 08, 2020 8.000 8.000 8.000 8.000 302 +0.00(+0.00%)
Jun 05, 2020 7.750 8.000 7.750 8.000 8,200 +0.25(+3.23%)
Jun 04, 2020 7.750 7.750 7.750 7.750 1,200 +0.25(+3.33%)
Jun 03, 2020 7.500 7.550 7.500 7.500 1,595 +0.05(+0.67%)
Jun 02, 2020 7.450 7.450 7.450 1 +0.00(+0.00%)
Jun 01, 2020 7.020 7.450 7.010 7.450 2,276 -0.05(-0.67%)
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%)
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.