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, 2019
9.450
9.500
9.450
9.450
1,934
+0.08(+0.85%)
Jan 30, 2019
9.550
9.590
9.370
9.370
8,405
-0.14(-1.47%)
Jan 28, 2019
9.510
9.510
9.510
0
-0.49(-4.90%)
Jan 25, 2019
10.00
10.00
10.00
10.00
500
+0.00(+0.00%)
Jan 24, 2019
10.03
10.03
10.00
10.00
2,216
-0.15(-1.48%)
Jan 23, 2019
10.15
10.15
10.15
10.15
163
+0.05(+0.50%)
Jan 22, 2019
10.10
10.10
10.10
10.10
1,163
+0.30(+3.06%)
Jan 18, 2019
9.750
10.20
9.750
9.800
2,300
-0.39(-3.83%)
Jan 17, 2019
9.800
10.20
9.560
10.19
18,744
+0.49(+5.05%)
Jan 16, 2019
9.700
9.700
9.700
9.700
609
-0.10(-1.02%)
Jan 14, 2019
9.800
9.800
9.800
0
+0.15(+1.55%)
Jan 11, 2019
9.640
9.650
9.640
9.650
13,500
+0.00(+0.00%)
Jan 10, 2019
10.00
10.00
9.650
9.650
1,191
-0.02(-0.21%)
Jan 07, 2019
9.670
9.670
9.670
0
+0.01(+0.10%)
Jan 04, 2019
10.00
10.00
9.660
9.660
300
-0.34(-3.40%)
Jan 03, 2019
9.750
10.00
9.750
10.00
3,427
-0.23(-2.25%)
Jan 02, 2019
10.23
10.23
10.23
74
+0.00(+0.00%)
Dec 31, 2018
10.00
10.39
10.00
10.23
15,400
+0.23(+2.30%)
Dec 28, 2018
10.00
10.00
10.00
10.00
1,200
-0.05(-0.50%)
Dec 26, 2018
10.05
10.05
10.05
0
-0.10(-0.99%)
Dec 24, 2018
9.420
10.18
9.250
10.15
5,000
+0.40(+4.10%)
Dec 21, 2018
9.350
9.750
9.301
9.750
10,900
-0.35(-3.47%)
Dec 20, 2018
10.00
10.10
9.920
10.10
5,557
-0.03(-0.30%)
Dec 18, 2018
10.13
10.13
10.13
0
+0.08(+0.80%)
Dec 17, 2018
10.15
10.15
10.05
10.05
406
-0.15(-1.47%)
Dec 14, 2018
10.11
10.25
10.11
10.20
103,600
+0.35(+3.55%)
Dec 13, 2018
10.35
10.35
9.700
9.850
6,127
-0.51(-4.92%)
Dec 12, 2018
10.50
10.50
10.36
10.36
11,064
-0.39(-3.63%)
Dec 07, 2018
10.75
10.75
10.75
0
-0.10(-0.92%)
Dec 06, 2018
10.85
10.85
10.85
10.85
201
+0.00(+0.00%)
Dec 04, 2018
10.95
10.95
10.85
10.85
1,400
+0.00(+0.00%)
Dec 03, 2018
10.85
10.85
10.85
10.85
487
-0.05(-0.46%)
Nov 29, 2018
10.90
10.90
10.90
0
-0.05(-0.46%)
Nov 28, 2018
10.95
10.95
10.95
57
+0.00(+0.00%)
Nov 27, 2018
10.95
10.95
10.95
10.95
287
-0.05(-0.45%)
Nov 26, 2018
10.65
11.00
10.60
11.00
5,275
+0.40(+3.77%)
Nov 21, 2018
10.60
10.60
10.60
0
+0.17(+1.68%)
Nov 20, 2018
10.55
10.58
10.43
10.43
356
-0.12(-1.18%)
Nov 19, 2018
10.30
10.55
10.30
10.55
51,705
+0.25(+2.43%)
Nov 16, 2018
10.57
10.57
10.30
10.30
2,100
-0.10(-0.96%)
Nov 15, 2018
10.40
10.45
10.35
10.40
1,787
-0.05(-0.48%)
Nov 14, 2018
10.67
10.67
10.45
10.45
4,452
-0.12(-1.14%)
Nov 12, 2018
10.57
10.57
10.57
0
-0.33(-3.03%)
Nov 09, 2018
10.90
10.90
10.90
10.90
2,000
+0.00(+0.00%)
Nov 08, 2018
10.90
10.90
10.90
10.90
2,000
+0.00(+0.00%)
Nov 07, 2018
10.90
10.90
10.90
7
+0.00(+0.00%)
Nov 06, 2018
10.90
10.90
10.90
20
+0.00(+0.00%)
Nov 05, 2018
10.95
10.95
10.80
10.90
51,749
-0.09(-0.82%)
Nov 02, 2018
10.96
10.99
10.70
10.99
2,900
+0.01(+0.09%)
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
.