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 (%)
Sep 29, 2020 7.200 7.200 7.200 0 +0.02(+0.28%)
Sep 24, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Sep 23, 2020 7.180 7.200 7.180 7.200 1,900 +0.00(+0.00%)
Sep 22, 2020 7.260 7.300 7.200 7.200 2,300 -0.06(-0.83%)
Sep 21, 2020 7.260 7.260 7.260 7.260 800 +0.00(+0.00%)
Sep 18, 2020 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Sep 17, 2020 7.290 7.500 7.260 7.260 6,600 +0.01(+0.14%)
Sep 16, 2020 7.250 7.250 7.250 7.250 801 +0.00(+0.07%)
Sep 15, 2020 7.260 7.260 7.245 7.245 950 +0.01(+0.21%)
Sep 14, 2020 7.260 7.260 7.230 7.230 531 -0.02(-0.28%)
Sep 10, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Sep 09, 2020 7.260 7.260 7.260 7.260 837 +0.01(+0.14%)
Sep 08, 2020 7.250 7.250 7.250 7.250 4,863 +0.01(+0.14%)
Sep 04, 2020 7.240 7.240 7.236 7.240 1,600 +0.04(+0.56%)
Sep 02, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 01, 2020 7.220 7.220 7.200 7.200 7,217 -0.02(-0.28%)
Aug 31, 2020 7.250 7.250 7.220 7.220 40,366 -0.03(-0.41%)
Aug 28, 2020 7.250 7.250 7.220 7.250 1,200 +0.09(+1.26%)
Aug 27, 2020 7.320 7.370 7.160 7.160 6,986 -0.16(-2.19%)
Aug 26, 2020 7.270 7.320 7.270 7.320 2,563 +0.05(+0.69%)
Aug 25, 2020 7.280 7.280 7.270 7.270 21,450 +0.00(+0.00%)
Aug 24, 2020 7.200 7.280 7.200 7.270 1,249 +0.02(+0.28%)
Aug 20, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 19, 2020 7.270 7.270 7.250 7.250 9,600 +0.04(+0.55%)
Aug 18, 2020 7.270 7.270 7.210 7.210 9,286 -0.09(-1.23%)
Aug 14, 2020 7.300 7.300 7.300 0 +0.02(+0.27%)
Aug 13, 2020 7.300 7.300 7.280 7.280 10,000 -0.02(-0.27%)
Aug 12, 2020 7.290 7.300 7.290 7.300 500 +0.04(+0.55%)
Aug 11, 2020 7.270 7.270 7.260 7.260 27,038 +0.01(+0.14%)
Aug 06, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Aug 04, 2020 7.260 7.260 7.260 0 +0.01(+0.14%)
Aug 03, 2020 7.250 7.250 7.250 7.250 700 +0.00(+0.00%)
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%)
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.