Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 7.880 | 7.960 | 7.880 | 7.960 | 850 | +0.16(+2.05%) |
| Oct 28, 2015 | 7.800 | 7.800 | 7.800 | 0 | -0.20(-2.50%) | |
| Oct 27, 2015 | 8.155 | 8.155 | 8.000 | 8.000 | 2,400 | -0.04(-0.50%) |
| Oct 26, 2015 | 8.000 | 8.040 | 8.000 | 8.040 | 2,551 | -0.25(-3.02%) |
| Oct 23, 2015 | 8.290 | 8.290 | 8.290 | 8.290 | 4,302 | +0.14(+1.72%) |
| Oct 21, 2015 | 8.150 | 8.150 | 8.150 | 49 | -0.14(-1.69%) | |
| Oct 16, 2015 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
| Oct 15, 2015 | 8.290 | 8.290 | 8.290 | 8.290 | 144 | +0.00(+0.00%) |
| Oct 09, 2015 | 8.290 | 8.290 | 8.290 | 0 | +0.05(+0.61%) | |
| Oct 08, 2015 | 8.240 | 8.240 | 8.240 | 8.240 | 7,200 | +0.05(+0.61%) |
| Oct 02, 2015 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) | |
| Sep 24, 2015 | 8.190 | 8.190 | 8.190 | 0 | +0.27(+3.41%) | |
| Sep 22, 2015 | 7.920 | 7.920 | 7.920 | 71 | -0.27(-3.30%) | |
| Sep 18, 2015 | 8.190 | 8.190 | 8.190 | 61 | +0.27(+3.41%) | |
| Sep 17, 2015 | 7.920 | 7.920 | 7.920 | 7.920 | 3,019 | -0.27(-3.30%) |
| Sep 16, 2015 | 8.190 | 8.190 | 8.190 | 8.190 | 753 | +0.21(+2.63%) |
| Sep 15, 2015 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 | +0.03(+0.38%) |
| Sep 14, 2015 | 7.920 | 7.950 | 7.920 | 7.950 | 5,500 | +0.03(+0.38%) |
| Sep 11, 2015 | 7.920 | 7.950 | 7.920 | 7.920 | 16,866 | -0.08(-1.00%) |
| Sep 02, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) | |
| Sep 01, 2015 | 7.910 | 7.910 | 7.910 | 7.910 | 260 | -0.09(-1.12%) |
| Aug 28, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Aug 27, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.20(+2.56%) |
| Aug 26, 2015 | 7.900 | 7.900 | 7.800 | 7.800 | 981 | -0.15(-1.89%) |
| Aug 25, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.24(-2.93%) |
| Aug 24, 2015 | 8.190 | 7.850 | 8.190 | 600 | +0.19(+2.37%) | |
| Aug 21, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 3,015 | -0.19(-2.32%) |
| Aug 18, 2015 | 8.190 | 8.190 | 8.190 | 0 | +0.20(+2.50%) | |
| Aug 17, 2015 | 7.900 | 7.990 | 7.900 | 7.990 | 1,450 | +0.09(+1.14%) |
| Aug 13, 2015 | 7.900 | 7.900 | 7.900 | 0 | +0.10(+1.28%) | |
| Aug 12, 2015 | 7.900 | 7.900 | 7.800 | 7.800 | 3,355 | -0.10(-1.27%) |
| Aug 11, 2015 | 7.950 | 7.950 | 7.900 | 7.900 | 300 | -0.10(-1.25%) |
| Aug 10, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.35(-4.19%) |
| Aug 06, 2015 | 8.350 | 8.350 | 8.350 | 0 | +0.35(+4.37%) | |
| Aug 04, 2015 | 8.000 | 8.000 | 8.000 | 0 | -0.40(-4.76%) |
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.