Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 9.840 | 9.840 | 9.820 | 9.820 | 7,800 | -0.07(-0.67%) |
| Nov 29, 2023 | 9.886 | 9.886 | 9.886 | 9.886 | 522 | +0.09(+0.88%) |
| Nov 28, 2023 | 9.820 | 9.820 | 9.800 | 9.800 | 2,290 | +0.04(+0.41%) |
| Nov 27, 2023 | 9.760 | 9.760 | 9.760 | 9.760 | 697 | +0.00(+0.00%) |
| Nov 21, 2023 | 9.760 | 0 | -0.06(-0.61%) | |||
| Nov 20, 2023 | 9.900 | 9.910 | 9.820 | 9.820 | 4,860 | +0.00(+0.00%) |
| Nov 17, 2023 | 9.820 | 9.820 | 9.820 | 9.820 | 640 | -0.09(-0.91%) |
| Nov 16, 2023 | 9.910 | 9.910 | 9.860 | 9.910 | 47,300 | -0.18(-1.78%) |
| Nov 14, 2023 | 10.09 | 0 | +0.26(+2.64%) | |||
| Nov 09, 2023 | 9.830 | 0 | +0.01(+0.10%) | |||
| Nov 08, 2023 | 10.07 | 10.07 | 9.820 | 9.820 | 5,973 | -0.26(-2.58%) |
| Nov 06, 2023 | 10.08 | 0 | +0.03(+0.30%) | |||
| Nov 03, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 1,505 | +0.02(+0.20%) |
| Nov 02, 2023 | 10.15 | 10.15 | 10.03 | 10.03 | 5,761 | -0.15(-1.47%) |
| Nov 01, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 40,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 10.18 | 75 | -0.32(-3.05%) | |||
| Oct 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 | -0.05(-0.47%) |
| Oct 20, 2023 | 10.55 | 0 | -0.10(-0.94%) | |||
| Oct 19, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.05(-0.47%) |
| Oct 16, 2023 | 10.70 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 2,200 | -0.02(-0.19%) |
| Oct 12, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 300 | +0.30(+2.88%) |
| Oct 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,200 | +0.00(+0.00%) |
| Oct 10, 2023 | 10.56 | 10.56 | 10.42 | 10.42 | 1,000 | -0.18(-1.70%) |
| Oct 03, 2023 | 10.60 | 0 | -0.06(-0.59%) | |||
| Oct 02, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 120 | +0.05(+0.49%) |
| Sep 29, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 6,547 | -0.37(-3.37%) |
| Sep 25, 2023 | 10.98 | 0 | +0.15(+1.39%) | |||
| Sep 21, 2023 | 10.83 | 0 | -0.04(-0.37%) | |||
| Sep 14, 2023 | 10.87 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 290 | -0.08(-0.73%) |
| Sep 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | -0.05(-0.45%) |
| Sep 06, 2023 | 11.00 | 0 | -0.27(-2.35%) | |||
| Sep 05, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 3,400 | +0.17(+1.49%) |
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.