Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2015 | 8.000 | 8.000 | 8.000 | 100 | -0.05(-0.62%) | |
| Nov 24, 2015 | 7.990 | 8.050 | 7.930 | 8.050 | 3,671 | -0.05(-0.62%) |
| Nov 23, 2015 | 7.880 | 8.100 | 7.880 | 8.100 | 5,952 | +0.12(+1.50%) |
| Nov 20, 2015 | 7.880 | 7.980 | 7.880 | 7.980 | 312 | +0.10(+1.27%) |
| Nov 19, 2015 | 7.900 | 7.900 | 7.880 | 7.880 | 2,097 | -0.10(-1.25%) |
| Nov 18, 2015 | 7.900 | 7.980 | 7.900 | 7.980 | 500 | +0.00(+0.00%) |
| Nov 17, 2015 | 8.250 | 8.250 | 7.900 | 7.980 | 8,149 | -0.07(-0.87%) |
| Nov 16, 2015 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | -0.08(-0.98%) |
| Nov 10, 2015 | 8.130 | 8.130 | 8.130 | 0 | +0.27(+3.44%) | |
| Nov 06, 2015 | 7.860 | 7.860 | 7.860 | 25 | -0.22(-2.72%) | |
| Nov 05, 2015 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | -0.01(-0.12%) |
| Nov 04, 2015 | 7.950 | 8.090 | 7.950 | 8.090 | 1,300 | +0.14(+1.76%) |
| Nov 03, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,000 | -0.11(-1.36%) |
| Nov 02, 2015 | 7.960 | 8.130 | 7.960 | 8.060 | 3,000 | +0.10(+1.26%) |
| 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%) |
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.