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 (%)
Dec 31, 2015 8.300 8.300 8.300 0 -0.06(-0.72%)
Dec 30, 2015 8.080 8.360 8.080 8.360 2,349 +0.26(+3.21%)
Dec 28, 2015 8.100 8.100 8.100 0 -0.19(-2.29%)
Dec 22, 2015 8.290 8.290 8.290 0 +0.09(+1.10%)
Dec 21, 2015 8.050 8.210 8.050 8.200 708 +0.15(+1.86%)
Dec 18, 2015 8.050 8.050 8.050 8.050 441 -0.02(-0.25%)
Dec 17, 2015 7.990 8.150 7.900 8.070 1,169 +0.11(+1.38%)
Dec 16, 2015 7.960 7.960 7.960 7.960 500 +0.01(+0.13%)
Dec 15, 2015 7.950 7.950 7.950 7.950 400 -0.04(-0.50%)
Dec 14, 2015 7.990 7.990 7.990 7.990 125 +0.04(+0.50%)
Dec 11, 2015 7.950 7.950 7.950 7.950 249 +0.00(+0.00%)
Dec 10, 2015 7.900 7.950 7.900 7.950 1,100 +0.05(+0.63%)
Dec 09, 2015 7.900 7.900 7.900 7.900 330 +0.04(+0.51%)
Dec 08, 2015 7.860 7.860 7.860 7.860 301 -0.24(-2.96%)
Dec 07, 2015 8.100 8.100 8.100 8.100 185 +0.23(+2.92%)
Dec 03, 2015 7.870 7.870 7.870 0 +0.02(+0.25%)
Dec 02, 2015 7.850 7.850 7.850 7.850 100 -0.25(-3.09%)
Dec 01, 2015 7.900 8.100 7.900 8.100 707 +0.10(+1.25%)
Nov 25, 2015 8.000 8.000 8.000 100 -0.05(-0.62%)
Nov 24, 2015 7.990 8.050 7.930 8.050 3,671 -0.05(-0.62%)
Nov 23, 2015 7.880 8.100 7.880 8.100 5,952 +0.12(+1.50%)
Nov 20, 2015 7.880 7.980 7.880 7.980 312 +0.10(+1.27%)
Nov 19, 2015 7.900 7.900 7.880 7.880 2,097 -0.10(-1.25%)
Nov 18, 2015 7.900 7.980 7.900 7.980 500 +0.00(+0.00%)
Nov 17, 2015 8.250 8.250 7.900 7.980 8,149 -0.07(-0.87%)
Nov 16, 2015 8.050 8.050 8.050 8.050 500 -0.08(-0.98%)
Nov 10, 2015 8.130 8.130 8.130 0 +0.27(+3.44%)
Nov 06, 2015 7.860 7.860 7.860 25 -0.22(-2.72%)
Nov 05, 2015 8.080 8.080 8.080 8.080 100 -0.01(-0.12%)
Nov 04, 2015 7.950 8.090 7.950 8.090 1,300 +0.14(+1.76%)
Nov 03, 2015 7.950 7.950 7.950 7.950 2,000 -0.11(-1.36%)
Nov 02, 2015 7.960 8.130 7.960 8.060 3,000 +0.10(+1.26%)
Oct 30, 2015 7.880 7.960 7.880 7.960 850 +0.16(+2.05%)
Oct 28, 2015 7.800 7.800 7.800 0 -0.20(-2.50%)
Oct 27, 2015 8.155 8.155 8.000 8.000 2,400 -0.04(-0.50%)
Oct 26, 2015 8.000 8.040 8.000 8.040 2,551 -0.25(-3.02%)
Oct 23, 2015 8.290 8.290 8.290 8.290 4,302 +0.14(+1.72%)
Oct 21, 2015 8.150 8.150 8.150 49 -0.14(-1.69%)
Oct 16, 2015 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 15, 2015 8.290 8.290 8.290 8.290 144 +0.00(+0.00%)
Oct 09, 2015 8.290 8.290 8.290 0 +0.05(+0.61%)
Oct 08, 2015 8.240 8.240 8.240 8.240 7,200 +0.05(+0.61%)
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.