Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.27(+3.45%) | |
| Mar 24, 2016 | 7.830 | 7.830 | 7.830 | 0 | -0.84(-9.69%) | |
| Mar 18, 2016 | 8.670 | 8.670 | 8.670 | 0 | -0.01(-0.12%) | |
| Mar 17, 2016 | 8.500 | 8.680 | 8.500 | 8.680 | 200 | +0.18(+2.12%) |
| Mar 10, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Mar 09, 2016 | 8.400 | 8.500 | 8.400 | 8.500 | 2,181 | +0.58(+7.32%) |
| Mar 07, 2016 | 7.920 | 7.920 | 7.920 | 0 | -0.56(-6.60%) | |
| Mar 02, 2016 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.24%) | |
| Mar 01, 2016 | 8.120 | 8.500 | 8.120 | 8.500 | 3,256 | +0.36(+4.42%) |
| Feb 22, 2016 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
| Feb 19, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 2,600 | -0.13(-1.60%) |
| Feb 17, 2016 | 8.130 | 8.130 | 8.130 | 0 | +0.18(+2.26%) | |
| Feb 16, 2016 | 7.890 | 7.950 | 7.890 | 7.950 | 3,176 | -0.44(-5.24%) |
| Feb 09, 2016 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Feb 08, 2016 | 8.120 | 8.390 | 8.000 | 8.390 | 1,100 | -0.12(-1.41%) |
| Feb 04, 2016 | 8.510 | 8.510 | 8.510 | 57 | -0.15(-1.73%) | |
| Feb 03, 2016 | 8.660 | 8.660 | 8.660 | 8.660 | 503 | -0.01(-0.12%) |
| Feb 02, 2016 | 8.140 | 8.670 | 8.140 | 8.670 | 14,062 | +0.57(+7.04%) |
| Feb 01, 2016 | 8.050 | 8.140 | 8.050 | 8.100 | 4,223 | +0.35(+4.52%) |
| Jan 28, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Jan 27, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 572 | +0.00(+0.00%) |
| Jan 22, 2016 | 7.750 | 7.750 | 7.750 | 0 | -0.06(-0.77%) | |
| Jan 20, 2016 | 7.810 | 7.810 | 7.810 | 0 | -0.32(-3.94%) | |
| Jan 19, 2016 | 8.130 | 8.130 | 8.130 | 8.130 | 588 | -0.01(-0.12%) |
| Jan 15, 2016 | 8.140 | 8.140 | 8.140 | 0 | +0.24(+3.04%) | |
| Jan 14, 2016 | 7.910 | 7.910 | 7.900 | 7.900 | 250 | -0.01(-0.13%) |
| Jan 13, 2016 | 8.050 | 8.050 | 7.910 | 7.910 | 1,000 | -0.14(-1.74%) |
| Jan 11, 2016 | 8.050 | 8.050 | 8.050 | 33 | +0.04(+0.50%) | |
| Jan 08, 2016 | 8.100 | 8.100 | 8.010 | 8.010 | 2,684 | -0.14(-1.72%) |
| Jan 07, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 | -0.10(-1.21%) |
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.