Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2014 | 11.25 | 11.40 | 11.25 | 11.40 | 0 | +0.40(+3.64%) |
| Feb 25, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
| Feb 24, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 2,842 | +0.15(+1.40%) |
| Feb 21, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.55(+5.39%) |
| Feb 18, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.49%) |
| Feb 14, 2014 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
| Feb 13, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 400 | +0.20(+2.00%) |
| Feb 12, 2014 | 9.750 | 10.00 | 9.750 | 10.00 | 1,378 | +0.25(+2.56%) |
| Feb 10, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.25(+2.63%) | |
| Feb 07, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.49(+5.44%) |
| Feb 06, 2014 | 9.010 | 9.500 | 9.010 | 9.010 | 3,629 | -0.24(-2.59%) |
| Feb 04, 2014 | 9.250 | 9.250 | 9.250 | 0 | -0.60(-6.09%) | |
| Feb 03, 2014 | 9.500 | 9.850 | 9.500 | 9.850 | 1,000 | +0.00(+0.00%) |
| Jan 30, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +1.00(+11.30%) |
| Jan 28, 2014 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | -0.15(-1.67%) |
| Jan 23, 2014 | 9.000 | 9.000 | 9.000 | 0 | -1.00(-10.00%) | |
| Jan 22, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 400 | +0.01(+0.10%) |
| Jan 21, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 399 | +0.00(+0.00%) |
| Jan 17, 2014 | 9.990 | 9.990 | 9.990 | 0 | +0.44(+4.61%) | |
| Jan 16, 2014 | 10.00 | 10.00 | 9.550 | 9.550 | 958 | +0.00(+0.00%) |
| Jan 15, 2014 | 9.850 | 10.50 | 9.550 | 9.550 | 2,100 | +0.05(+0.53%) |
| Jan 09, 2014 | 9.500 | 9.500 | 9.500 | 0 | +0.10(+1.06%) | |
| Jan 08, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 287 | +0.40(+4.44%) |
| Jan 07, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.25(+2.86%) |
| Jan 02, 2014 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| Dec 31, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| Dec 24, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.30(-3.51%) | |
| Dec 23, 2013 | 8.520 | 8.550 | 8.050 | 8.550 | 2,321 | -0.20(-2.29%) |
| Dec 20, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
| Dec 19, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 310 | -0.25(-2.78%) |
| Dec 16, 2013 | 9.000 | 9.000 | 9.000 | 0 | +0.35(+4.05%) | |
| Dec 13, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) |
| Dec 12, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 1,440 | +0.05(+0.58%) |
| Dec 11, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 549 | -0.85(-8.95%) |
| Dec 10, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 378 | +0.00(+0.00%) |
| Dec 09, 2013 | 8.660 | 9.500 | 8.660 | 9.500 | 470 | +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.