Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.40(-4.79%) | |
| Feb 20, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 1,143 | +0.00(+0.00%) |
| Feb 19, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 500 | -0.05(-0.60%) |
| Feb 17, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Feb 13, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.13(+1.52%) | |
| Feb 12, 2015 | 8.500 | 8.500 | 8.274 | 8.274 | 3,000 | -0.23(-2.65%) |
| Feb 11, 2015 | 8.480 | 8.500 | 8.440 | 8.500 | 7,518 | +0.14(+1.67%) |
| Feb 10, 2015 | 8.250 | 8.360 | 8.250 | 8.360 | 5,312 | +0.16(+1.95%) |
| Feb 09, 2015 | 8.190 | 8.200 | 8.020 | 8.200 | 2,400 | +0.05(+0.61%) |
| Feb 06, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 1,036 | +0.00(+0.00%) |
| Feb 05, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 285 | +0.00(+0.00%) |
| Feb 04, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 1,815 | +0.00(+0.00%) |
| Feb 03, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 587 | +0.00(+0.00%) |
| Jan 30, 2015 | 8.150 | 8.150 | 8.150 | 0 | -0.00(-0.00%) | |
| Jan 29, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.05(+0.62%) |
| Jan 26, 2015 | 8.100 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | |
| Jan 23, 2015 | 8.140 | 8.150 | 8.000 | 8.150 | 1,800 | +0.05(+0.62%) |
| Jan 22, 2015 | 8.150 | 8.150 | 8.000 | 8.100 | 400 | -0.05(-0.61%) |
| Jan 20, 2015 | 8.150 | 8.150 | 8.150 | 0 | +0.15(+1.88%) | |
| Jan 16, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Jan 15, 2015 | 8.010 | 8.010 | 8.000 | 8.000 | 500 | -0.15(-1.84%) |
| Jan 14, 2015 | 8.110 | 8.150 | 8.050 | 8.150 | 2,662 | -0.10(-1.21%) |
| Jan 13, 2015 | 8.250 | 0 | +0.08(+0.98%) | |||
| Jan 12, 2015 | 8.170 | 8.170 | 8.170 | 8.170 | 200 | -0.09(-1.09%) |
| Jan 09, 2015 | 8.290 | 8.290 | 8.260 | 8.260 | 700 | -0.01(-0.12%) |
| Jan 08, 2015 | 8.250 | 8.300 | 8.250 | 8.270 | 3,849 | +0.02(+0.24%) |
| Jan 07, 2015 | 8.250 | 8.250 | 8.250 | 8.250 | 500 | -0.10(-1.20%) |
| Jan 06, 2015 | 8.280 | 8.350 | 8.110 | 8.350 | 2,726 | +0.01(+0.12%) |
| Jan 05, 2015 | 8.360 | 8.360 | 8.340 | 8.340 | 767 | +0.08(+0.97%) |
| Dec 31, 2014 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) | |
| Dec 30, 2014 | 8.420 | 8.420 | 8.260 | 8.260 | 2,066 | -0.16(-1.90%) |
| Dec 29, 2014 | 8.420 | 8.420 | 8.420 | 8.420 | 292 | +0.11(+1.32%) |
| Dec 26, 2014 | 8.310 | 8.310 | 8.310 | 8.310 | 258 | -0.09(-1.07%) |
| Dec 23, 2014 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
| Dec 18, 2014 | 8.380 | 8.380 | 8.380 | 0 | +0.03(+0.36%) | |
| Dec 16, 2014 | 8.350 | 8.350 | 8.350 | 0 | -0.13(-1.53%) | |
| Dec 15, 2014 | 8.480 | 8.480 | 8.480 | 8.480 | 450 | +0.03(+0.36%) |
| Dec 12, 2014 | 8.500 | 8.500 | 8.450 | 8.450 | 3,267 | +0.10(+1.20%) |
| Dec 09, 2014 | 8.350 | 8.350 | 8.350 | 0 | -0.35(-4.02%) | |
| Dec 04, 2014 | 8.700 | 8.700 | 8.700 | 0 | +0.20(+2.35%) | |
| Dec 03, 2014 | 8.750 | 8.750 | 8.500 | 8.500 | 3,400 | -0.25(-2.86%) |
| Dec 02, 2014 | 8.600 | 8.750 | 8.600 | 8.750 | 1,000 | +0.25(+2.94%) |
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.