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

Freedom Finl Hldgs Inc (OP: FDVA )

9.870 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 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%)
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.