Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 8.150 | 8.150 | 8.150 | 0 | -0.00(-0.00%) | |
| Jan 29, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.05(+0.62%) |
| Jan 26, 2015 | 8.100 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | |
| Jan 23, 2015 | 8.140 | 8.150 | 8.000 | 8.150 | 1,800 | +0.05(+0.62%) |
| Jan 22, 2015 | 8.150 | 8.150 | 8.000 | 8.100 | 400 | -0.05(-0.61%) |
| Jan 20, 2015 | 8.150 | 8.150 | 8.150 | 0 | +0.15(+1.88%) | |
| Jan 16, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Jan 15, 2015 | 8.010 | 8.010 | 8.000 | 8.000 | 500 | -0.15(-1.84%) |
| Jan 14, 2015 | 8.110 | 8.150 | 8.050 | 8.150 | 2,662 | -0.10(-1.21%) |
| Jan 13, 2015 | 8.250 | 0 | +0.08(+0.98%) | |||
| Jan 12, 2015 | 8.170 | 8.170 | 8.170 | 8.170 | 200 | -0.09(-1.09%) |
| Jan 09, 2015 | 8.290 | 8.290 | 8.260 | 8.260 | 700 | -0.01(-0.12%) |
| Jan 08, 2015 | 8.250 | 8.300 | 8.250 | 8.270 | 3,849 | +0.02(+0.24%) |
| Jan 07, 2015 | 8.250 | 8.250 | 8.250 | 8.250 | 500 | -0.10(-1.20%) |
| Jan 06, 2015 | 8.280 | 8.350 | 8.110 | 8.350 | 2,726 | +0.01(+0.12%) |
| Jan 05, 2015 | 8.360 | 8.360 | 8.340 | 8.340 | 767 | +0.08(+0.97%) |
| Dec 31, 2014 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) | |
| Dec 30, 2014 | 8.420 | 8.420 | 8.260 | 8.260 | 2,066 | -0.16(-1.90%) |
| Dec 29, 2014 | 8.420 | 8.420 | 8.420 | 8.420 | 292 | +0.11(+1.32%) |
| Dec 26, 2014 | 8.310 | 8.310 | 8.310 | 8.310 | 258 | -0.09(-1.07%) |
| Dec 23, 2014 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
| Dec 18, 2014 | 8.380 | 8.380 | 8.380 | 0 | +0.03(+0.36%) | |
| Dec 16, 2014 | 8.350 | 8.350 | 8.350 | 0 | -0.13(-1.53%) | |
| Dec 15, 2014 | 8.480 | 8.480 | 8.480 | 8.480 | 450 | +0.03(+0.36%) |
| Dec 12, 2014 | 8.500 | 8.500 | 8.450 | 8.450 | 3,267 | +0.10(+1.20%) |
| Dec 09, 2014 | 8.350 | 8.350 | 8.350 | 0 | -0.35(-4.02%) | |
| Dec 04, 2014 | 8.700 | 8.700 | 8.700 | 0 | +0.20(+2.35%) | |
| Dec 03, 2014 | 8.750 | 8.750 | 8.500 | 8.500 | 3,400 | -0.25(-2.86%) |
| Dec 02, 2014 | 8.600 | 8.750 | 8.600 | 8.750 | 1,000 | +0.25(+2.94%) |
| Dec 01, 2014 | 8.450 | 8.550 | 8.450 | 8.500 | 743 | -0.25(-2.86%) |
| Nov 25, 2014 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Nov 24, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 425 | +0.00(+0.00%) |
| Nov 21, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 1,283 | +0.00(+0.00%) |
| Nov 19, 2014 | 8.750 | 8.750 | 8.750 | 0 | -0.05(-0.57%) | |
| Nov 17, 2014 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Nov 14, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 558 | -0.00(-0.00%) |
| Nov 13, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 1,716 | +0.00(+0.00%) |
| Nov 12, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | +0.00(+0.00%) |
| Nov 10, 2014 | 8.800 | 8.800 | 8.800 | 0 | -0.20(-2.22%) | |
| Nov 07, 2014 | 8.950 | 9.000 | 8.950 | 9.000 | 965 | +0.01(+0.11%) |
| Nov 06, 2014 | 9.000 | 9.000 | 8.990 | 8.990 | 3,781 | +0.00(+0.00%) |
| Nov 05, 2014 | 8.800 | 8.990 | 8.800 | 8.990 | 1,582 | +0.19(+2.16%) |
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.