Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freedom Finl Hldgs Inc
(OP:
FDVA
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 11:02 AM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
11.00
11.00
10.90
10.92
19,576
-0.05(-0.46%)
Jan 29, 2024
10.97
0
-0.18(-1.61%)
Jan 26, 2024
11.15
11.15
11.00
11.15
629
+0.15(+1.36%)
Jan 25, 2024
10.90
11.00
10.90
11.00
1,930
+0.12(+1.10%)
Jan 23, 2024
10.88
0
+0.08(+0.74%)
Jan 22, 2024
10.80
10.82
10.80
10.80
6,000
+0.00(+0.00%)
Jan 19, 2024
10.75
10.80
10.75
10.80
3,800
+0.05(+0.47%)
Jan 18, 2024
10.75
10.77
10.75
10.75
3,100
-0.02(-0.16%)
Jan 17, 2024
10.71
10.77
10.69
10.77
2,700
+0.06(+0.54%)
Jan 16, 2024
10.71
10.71
10.71
10.71
100
+0.01(+0.09%)
Jan 12, 2024
10.60
10.70
10.60
10.70
1,178
+0.12(+1.13%)
Jan 11, 2024
10.58
10.58
10.50
10.58
3,000
+0.12(+1.20%)
Jan 10, 2024
10.65
10.75
10.41
10.46
4,005
-0.02(-0.14%)
Jan 09, 2024
10.37
10.50
10.37
10.47
19,000
+0.10(+0.96%)
Jan 08, 2024
10.37
10.37
10.37
10.37
832
-0.08(-0.76%)
Jan 05, 2024
10.42
10.45
10.40
10.45
6,600
+0.00(+0.00%)
Jan 03, 2024
10.45
0
-0.05(-0.48%)
Jan 02, 2024
10.48
10.50
10.48
10.50
1,800
+0.08(+0.77%)
Dec 29, 2023
10.48
10.48
10.42
10.42
305
-0.08(-0.76%)
Dec 28, 2023
10.37
10.50
10.37
10.50
1,300
+0.18(+1.74%)
Dec 27, 2023
10.25
10.32
10.25
10.32
25,277
+0.07(+0.68%)
Dec 26, 2023
10.25
10.25
10.25
10.25
26,500
+0.00(+0.00%)
Dec 22, 2023
10.25
10.25
10.25
10.25
5,000
+0.00(+0.00%)
Dec 21, 2023
10.25
10.25
10.22
10.25
46,550
+0.04(+0.39%)
Dec 20, 2023
10.25
10.26
10.20
10.21
41,680
-0.01(-0.10%)
Dec 18, 2023
10.22
0
+0.02(+0.20%)
Dec 15, 2023
10.20
10.20
10.20
10.20
531
+0.04(+0.39%)
Dec 14, 2023
10.16
10.16
10.11
10.16
400
+0.16(+1.60%)
Dec 13, 2023
9.950
10.00
9.950
10.00
5,134
+0.08(+0.81%)
Dec 12, 2023
9.940
9.940
9.920
9.920
1,151
+0.02(+0.20%)
Dec 08, 2023
9.900
0
+0.00(+0.00%)
Dec 06, 2023
9.900
0
+0.12(+1.23%)
Dec 01, 2023
9.780
0
-0.04(-0.41%)
Nov 30, 2023
9.840
9.840
9.820
9.820
7,800
-0.07(-0.67%)
Nov 29, 2023
9.886
9.886
9.886
9.886
522
+0.09(+0.88%)
Nov 28, 2023
9.820
9.820
9.800
9.800
2,290
+0.04(+0.41%)
Nov 27, 2023
9.760
9.760
9.760
9.760
697
+0.00(+0.00%)
Nov 21, 2023
9.760
0
-0.06(-0.61%)
Nov 20, 2023
9.900
9.910
9.820
9.820
4,860
+0.00(+0.00%)
Nov 17, 2023
9.820
9.820
9.820
9.820
640
-0.09(-0.91%)
Nov 16, 2023
9.910
9.910
9.860
9.910
47,300
-0.18(-1.78%)
Nov 14, 2023
10.09
0
+0.26(+2.64%)
Nov 09, 2023
9.830
0
+0.01(+0.10%)
Nov 08, 2023
10.07
10.07
9.820
9.820
5,973
-0.26(-2.58%)
Nov 06, 2023
10.08
0
+0.03(+0.30%)
Nov 03, 2023
10.05
10.05
10.05
10.05
1,505
+0.02(+0.20%)
Nov 02, 2023
10.15
10.15
10.03
10.03
5,761
-0.15(-1.47%)
Nov 01, 2023
10.18
10.18
10.18
10.18
40,000
+0.00(+0.00%)
Oct 30, 2023
10.18
75
-0.32(-3.05%)
Oct 27, 2023
10.50
10.50
10.50
10.50
1,000
-0.05(-0.47%)
Oct 20, 2023
10.55
0
-0.10(-0.94%)
Oct 19, 2023
10.65
10.65
10.65
10.65
100
-0.05(-0.47%)
Oct 16, 2023
10.70
0
+0.00(+0.00%)
Oct 13, 2023
10.65
10.70
10.65
10.70
2,200
-0.02(-0.19%)
Oct 12, 2023
10.72
10.72
10.72
10.72
300
+0.30(+2.88%)
Oct 11, 2023
10.42
10.42
10.42
10.42
1,200
+0.00(+0.00%)
Oct 10, 2023
10.56
10.56
10.42
10.42
1,000
-0.18(-1.70%)
Oct 03, 2023
10.60
0
-0.06(-0.59%)
Oct 02, 2023
10.66
10.66
10.66
10.66
120
+0.05(+0.49%)
Sep 29, 2023
10.70
10.70
10.61
10.61
6,547
-0.37(-3.37%)
Sep 25, 2023
10.98
0
+0.15(+1.39%)
Sep 21, 2023
10.83
0
-0.04(-0.37%)
Sep 14, 2023
10.87
0
+0.00(+0.00%)
Sep 13, 2023
10.87
10.87
10.87
10.87
290
-0.08(-0.73%)
Sep 12, 2023
10.95
10.95
10.95
10.95
150
-0.05(-0.45%)
Sep 06, 2023
11.00
0
-0.27(-2.35%)
Sep 05, 2023
11.27
11.27
11.27
11.27
3,400
+0.17(+1.49%)
Sep 01, 2023
11.10
11.10
11.10
11.10
4,000
+0.18(+1.65%)
Aug 29, 2023
10.92
0
+0.04(+0.37%)
Aug 28, 2023
10.88
11.20
10.88
10.88
1,100
-0.38(-3.37%)
Aug 24, 2023
11.26
0
+0.00(+0.00%)
Aug 22, 2023
11.26
0
+0.02(+0.18%)
Aug 17, 2023
11.24
0
-0.01(-0.09%)
Aug 15, 2023
11.25
0
-0.01(-0.09%)
Aug 14, 2023
11.35
11.35
11.26
11.26
2,500
-0.22(-1.92%)
Aug 11, 2023
11.35
11.48
11.35
11.48
200
+0.11(+0.97%)
Aug 10, 2023
11.49
11.49
11.37
11.37
1,450
+0.07(+0.62%)
Aug 07, 2023
11.30
0
+0.00(+0.00%)
Aug 04, 2023
11.30
11.30
11.30
11.30
200
+0.02(+0.18%)
Jul 31, 2023
11.28
0
+0.08(+0.71%)
Jul 28, 2023
11.06
11.20
11.06
11.20
4,500
+0.20(+1.82%)
Jul 26, 2023
11.00
0
+0.33(+3.09%)
Jul 25, 2023
10.67
10.67
10.67
10.67
150
+0.02(+0.19%)
Jul 21, 2023
10.65
0
+0.00(+0.00%)
Jul 20, 2023
10.65
10.65
10.65
10.65
1,426
+0.03(+0.28%)
Jul 18, 2023
10.62
0
+0.02(+0.19%)
Jul 14, 2023
10.60
0
+0.00(+0.00%)
Jul 13, 2023
10.62
10.62
10.60
10.60
500
+0.00(+0.00%)
Jul 12, 2023
10.60
10.60
10.60
10.60
1,567
+0.01(+0.09%)
Jul 11, 2023
10.60
10.60
10.59
10.59
1,832
+0.02(+0.19%)
Jul 10, 2023
10.59
10.59
10.57
10.57
1,150
-0.27(-2.49%)
Jul 05, 2023
10.84
0
+0.28(+2.65%)
Jun 30, 2023
10.56
0
-0.28(-2.58%)
Jun 29, 2023
10.84
10.84
10.84
10.84
200
+0.23(+2.17%)
Jun 26, 2023
10.61
0
+0.19(+1.82%)
Jun 21, 2023
10.42
0
-0.08(-0.76%)
Jun 15, 2023
10.50
0
+0.10(+0.96%)
May 08, 2023
10.41
10.41
10.40
10.40
363
+0.00(+0.00%)
May 05, 2023
10.55
10.60
10.16
10.40
6,506
-0.15(-1.42%)
May 04, 2023
11.30
11.60
10.55
10.55
4,765
-0.95(-8.26%)
May 02, 2023
11.50
40
-0.36(-3.04%)
May 01, 2023
12.16
12.16
11.86
11.86
5,700
-0.32(-2.63%)
Apr 27, 2023
12.18
0
-0.32(-2.56%)
Apr 24, 2023
12.50
0
+0.00(+0.00%)
Apr 19, 2023
12.50
80
+0.00(+0.00%)
Apr 18, 2023
12.50
12.50
12.50
12.50
289
-0.03(-0.24%)
Apr 17, 2023
12.53
12.53
12.53
12.53
300
+0.03(+0.24%)
Apr 13, 2023
12.50
0
+0.05(+0.40%)
Apr 12, 2023
13.20
13.20
12.45
12.45
1,000
-1.30(-9.45%)
Apr 11, 2023
13.75
13.75
13.75
13.75
250
+0.18(+1.33%)
Apr 03, 2023
13.57
0
-0.38(-2.72%)
Mar 31, 2023
13.95
13.95
13.95
13.95
165
+0.39(+2.88%)
Mar 29, 2023
13.56
0
-0.01(-0.07%)
Mar 28, 2023
13.57
13.57
13.57
13.57
500
+0.11(+0.82%)
Mar 23, 2023
13.46
125
-0.54(-3.86%)
Mar 22, 2023
14.00
14.00
14.00
14.00
125
+0.00(+0.00%)
Mar 21, 2023
14.00
14.00
14.00
14.00
125
+0.00(+0.00%)
Mar 20, 2023
14.00
14.00
14.00
14.00
2,450
+0.00(+0.00%)
Mar 16, 2023
14.00
0
-0.25(-1.75%)
Mar 13, 2023
14.25
20
-0.56(-3.78%)
Mar 10, 2023
14.81
14.81
14.81
14.81
1,000
-0.10(-0.67%)
Mar 07, 2023
14.91
0
+0.01(+0.07%)
Mar 06, 2023
14.90
14.90
14.90
14.90
2,465
+0.00(+0.00%)
Mar 03, 2023
14.90
14.90
14.90
14.90
250
+0.00(+0.00%)
Mar 01, 2023
14.90
0
+0.00(+0.00%)
Feb 27, 2023
14.90
35
+0.00(+0.00%)
Feb 24, 2023
14.90
14.90
14.90
14.90
6,000
-0.01(-0.07%)
Feb 23, 2023
14.91
14.91
14.91
14.91
2,000
+0.01(+0.07%)
Feb 17, 2023
14.90
0
+0.10(+0.68%)
Feb 15, 2023
14.80
40
+0.02(+0.14%)
Feb 14, 2023
14.78
14.78
14.78
14.78
100
+0.03(+0.20%)
Feb 09, 2023
14.75
0
+0.00(+0.00%)
Feb 03, 2023
14.75
10
+0.19(+1.30%)
Feb 02, 2023
14.56
14.56
14.56
14.56
110
+0.08(+0.55%)
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
.