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

Freedom Finl Hldgs Inc (OP: FDVA )

9.850 -0.050 (-0.51%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 21, 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 (%)
Apr 28, 2016 9.000 9.000 9.000 0 +0.35(+4.05%)
Apr 27, 2016 8.650 8.650 8.650 8.650 300 -0.24(-2.70%)
Apr 26, 2016 8.650 8.890 8.640 8.890 17,103 +0.24(+2.77%)
Apr 25, 2016 8.480 8.650 8.450 8.650 5,034 +0.25(+2.98%)
Apr 22, 2016 8.120 8.400 8.120 8.400 634 +0.28(+3.45%)
Apr 21, 2016 8.120 8.120 8.120 8.120 300 -0.22(-2.64%)
Apr 20, 2016 8.080 8.340 8.080 8.340 6,396 +0.19(+2.33%)
Apr 18, 2016 8.150 8.150 8.150 0 -0.10(-1.21%)
Apr 15, 2016 8.150 8.250 8.100 8.250 1,926 +0.15(+1.85%)
Apr 14, 2016 8.100 8.100 8.100 8.100 306 +0.04(+0.50%)
Apr 12, 2016 8.060 8.060 8.060 0 +0.01(+0.12%)
Apr 11, 2016 8.050 8.050 8.050 8.050 300 -0.03(-0.37%)
Apr 08, 2016 8.080 8.080 8.080 8.080 6,000 -0.02(-0.25%)
Apr 07, 2016 8.060 8.100 8.050 8.100 5,969 +0.02(+0.25%)
Apr 06, 2016 8.050 8.110 8.050 8.080 20,029 -0.02(-0.25%)
Apr 05, 2016 8.150 8.150 8.100 8.100 1,200 -0.24(-2.88%)
Apr 04, 2016 7.950 8.340 7.800 8.340 3,063 +0.34(+4.25%)
Apr 01, 2016 8.000 8.000 8.000 8.000 600 -0.10(-1.23%)
Mar 28, 2016 8.100 8.100 8.100 0 +0.27(+3.45%)
Mar 24, 2016 7.830 7.830 7.830 0 -0.84(-9.69%)
Mar 18, 2016 8.670 8.670 8.670 0 -0.01(-0.12%)
Mar 17, 2016 8.500 8.680 8.500 8.680 200 +0.18(+2.12%)
Mar 10, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 09, 2016 8.400 8.500 8.400 8.500 2,181 +0.58(+7.32%)
Mar 07, 2016 7.920 7.920 7.920 0 -0.56(-6.60%)
Mar 02, 2016 8.480 8.480 8.480 0 -0.02(-0.24%)
Mar 01, 2016 8.120 8.500 8.120 8.500 3,256 +0.36(+4.42%)
Feb 22, 2016 8.140 8.140 8.140 0 +0.14(+1.75%)
Feb 19, 2016 8.000 8.000 8.000 8.000 2,600 -0.13(-1.60%)
Feb 17, 2016 8.130 8.130 8.130 0 +0.18(+2.26%)
Feb 16, 2016 7.890 7.950 7.890 7.950 3,176 -0.44(-5.24%)
Feb 09, 2016 8.390 8.390 8.390 0 +0.00(+0.00%)
Feb 08, 2016 8.120 8.390 8.000 8.390 1,100 -0.12(-1.41%)
Feb 04, 2016 8.510 8.510 8.510 57 -0.15(-1.73%)
Feb 03, 2016 8.660 8.660 8.660 8.660 503 -0.01(-0.12%)
Feb 02, 2016 8.140 8.670 8.140 8.670 14,062 +0.57(+7.04%)
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.