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 UNCHANGED
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, 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%)
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.