Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +1.00(+11.30%) |
| Jan 28, 2014 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | -0.15(-1.67%) |
| Jan 23, 2014 | 9.000 | 9.000 | 9.000 | 0 | -1.00(-10.00%) | |
| Jan 22, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | +0.01(+0.10%) |
| Jan 21, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 399 | +0.00(+0.00%) |
| Jan 17, 2014 | 9.990 | 9.990 | 9.990 | 0 | +0.44(+4.61%) | |
| Jan 16, 2014 | 10.00 | 10.00 | 9.550 | 9.550 | 958 | +0.00(+0.00%) |
| Jan 15, 2014 | 9.850 | 10.50 | 9.550 | 9.550 | 2,100 | +0.05(+0.53%) |
| Jan 09, 2014 | 9.500 | 9.500 | 9.500 | 0 | +0.10(+1.06%) | |
| Jan 08, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 287 | +0.40(+4.44%) |
| Jan 07, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.25(+2.86%) |
| Jan 02, 2014 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| Dec 31, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| Dec 24, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.30(-3.51%) | |
| Dec 23, 2013 | 8.520 | 8.550 | 8.050 | 8.550 | 2,321 | -0.20(-2.29%) |
| Dec 20, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
| Dec 19, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 310 | -0.25(-2.78%) |
| Dec 16, 2013 | 9.000 | 9.000 | 9.000 | 0 | +0.35(+4.05%) | |
| Dec 13, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) |
| Dec 12, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 1,440 | +0.05(+0.58%) |
| Dec 11, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 549 | -0.85(-8.95%) |
| Dec 10, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 378 | +0.00(+0.00%) |
| Dec 09, 2013 | 8.660 | 9.500 | 8.660 | 9.500 | 470 | +0.00(+0.00%) |
| Dec 05, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.80(+9.20%) |
| Nov 29, 2013 | 8.700 | 8.700 | 8.700 | 0 | -0.05(-0.57%) | |
| Nov 27, 2013 | 9.000 | 10.50 | 8.700 | 8.750 | 2,869 | -1.75(-16.67%) |
| Nov 26, 2013 | 10.50 | 10.50 | 10.50 | 10.50 | 1,004 | +0.00(+0.00%) |
| Nov 22, 2013 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Nov 20, 2013 | 10.50 | 10.50 | 10.50 | 0 | -0.40(-3.67%) | |
| Nov 19, 2013 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | +2.35(+27.49%) |
| Nov 18, 2013 | 9.250 | 9.250 | 8.550 | 8.550 | 864 | +0.05(+0.59%) |
| Nov 14, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.50(-5.56%) | |
| Nov 08, 2013 | 9.000 | 9.000 | 9.000 | 0 | -0.50(-5.26%) | |
| Nov 05, 2013 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.56%) |
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.
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.