Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 660 | +0.00(+0.00%) |
| Jan 30, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 350 | +0.10(+0.70%) |
| Jan 27, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 832 | -0.05(-0.35%) |
| Jan 23, 2023 | 14.40 | 30 | +0.15(+1.05%) | |||
| Jan 19, 2023 | 14.25 | 28 | -0.06(-0.42%) | |||
| Jan 18, 2023 | 14.30 | 14.31 | 14.30 | 14.31 | 1,815 | +0.01(+0.07%) |
| Jan 17, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | -0.05(-0.35%) |
| Jan 13, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 | +0.00(+0.00%) |
| Jan 11, 2023 | 14.35 | 35 | +0.09(+0.63%) | |||
| Jan 09, 2023 | 14.26 | 0 | -0.44(-2.99%) | |||
| Jan 05, 2023 | 14.70 | 30 | -0.05(-0.34%) | |||
| Jan 04, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.05(+0.34%) |
| Jan 03, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.13(+0.89%) |
| Dec 30, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 5,000 | -0.03(-0.21%) |
| Dec 27, 2022 | 14.60 | 0 | -0.05(-0.34%) | |||
| Dec 21, 2022 | 14.65 | 0 | +0.08(+0.55%) | |||
| Dec 16, 2022 | 14.57 | 0 | -0.00(-0.03%) | |||
| Dec 12, 2022 | 14.57 | 35 | +0.02(+0.17%) | |||
| Dec 09, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 4,655 | +0.00(+0.00%) |
| Dec 06, 2022 | 14.55 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 2,561 | +0.00(+0.00%) |
| Dec 02, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 1,666 | +0.00(+0.00%) |
| Dec 01, 2022 | 14.75 | 14.75 | 14.55 | 14.55 | 16,150 | +0.00(+0.00%) |
| Nov 28, 2022 | 14.55 | 23 | -0.05(-0.34%) | |||
| Nov 22, 2022 | 14.60 | 35 | -0.04(-0.27%) | |||
| Nov 18, 2022 | 14.64 | 0 | +0.04(+0.27%) | |||
| Nov 17, 2022 | 14.60 | 14.60 | 14.55 | 14.60 | 5,370 | +0.00(+0.00%) |
| Nov 16, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | -0.00(-0.00%) |
| Nov 14, 2022 | 14.60 | 0 | +0.00(+0.00%) | |||
| Nov 10, 2022 | 14.60 | 0 | +0.05(+0.34%) | |||
| Nov 09, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 2,322 | +0.05(+0.34%) |
| Nov 07, 2022 | 14.50 | 0 | +0.00(+0.00%) | |||
| Nov 04, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 119 | +0.05(+0.35%) |
| Nov 03, 2022 | 14.40 | 14.45 | 14.40 | 14.45 | 28,570 | +0.05(+0.35%) |
| Nov 02, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 30,000 | +0.00(+0.00%) |
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.