Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2017 | 12.40 | 12.40 | 12.40 | 9 | +0.21(+1.72%) | |
| Mar 29, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 200 | +0.19(+1.58%) |
| Mar 28, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 400 | +0.00(+0.00%) |
| Mar 27, 2017 | 12.00 | 12.00 | 11.95 | 12.00 | 4,903 | +0.00(+0.00%) |
| Mar 24, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 2,926 | -0.74(-5.81%) |
| Mar 21, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.19(-1.47%) | |
| Mar 20, 2017 | 12.65 | 12.93 | 12.32 | 12.93 | 3,623 | +0.13(+1.02%) |
| Mar 17, 2017 | 12.95 | 12.95 | 12.80 | 12.80 | 1,604 | +0.20(+1.59%) |
| Mar 15, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.60(-4.55%) | |
| Mar 08, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
| Mar 07, 2017 | 13.30 | 13.30 | 13.20 | 13.20 | 500 | -0.30(-2.22%) |
| Mar 03, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.24(-1.75%) | |
| Mar 02, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | +0.00(+0.00%) |
| Feb 28, 2017 | 13.74 | 13.74 | 13.74 | 0 | +0.29(+2.16%) | |
| Feb 27, 2017 | 13.25 | 13.45 | 13.20 | 13.45 | 5,359 | -0.30(-2.18%) |
| Feb 24, 2017 | 13.25 | 13.75 | 13.25 | 13.75 | 338 | +0.00(+0.00%) |
| Feb 23, 2017 | 13.20 | 13.75 | 13.20 | 13.75 | 3,500 | +0.50(+3.77%) |
| Feb 21, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
| Feb 17, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.15(-1.10%) | |
| Feb 16, 2017 | 13.65 | 13.65 | 13.55 | 13.65 | 1,492 | +0.00(+0.00%) |
| Feb 15, 2017 | 13.91 | 13.91 | 13.65 | 13.65 | 41,824 | +0.05(+0.37%) |
| Feb 14, 2017 | 13.60 | 13.60 | 13.60 | 13.60 | 150 | +0.00(+0.00%) |
| Feb 10, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Feb 09, 2017 | 13.59 | 13.60 | 13.50 | 13.50 | 1,858 | -0.10(-0.74%) |
| Feb 08, 2017 | 12.36 | 13.95 | 12.36 | 13.60 | 2,998 | +1.45(+11.93%) |
| Feb 07, 2017 | 12.15 | 12.36 | 12.15 | 12.15 | 1,200 | +0.00(+0.00%) |
| Feb 06, 2017 | 11.90 | 12.15 | 11.90 | 12.15 | 1,684 | +0.29(+2.45%) |
| Feb 03, 2017 | 11.45 | 11.86 | 11.45 | 11.86 | 1,040 | +0.30(+2.60%) |
| Feb 02, 2017 | 11.06 | 11.56 | 11.06 | 11.56 | 300 | +0.51(+4.62%) |
| Feb 01, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | +0.05(+0.45%) |
| Jan 31, 2017 | 10.99 | 11.00 | 10.99 | 11.00 | 800 | +0.35(+3.29%) |
| Jan 27, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
| Jan 26, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 3,513 | -0.05(-0.47%) |
| Jan 25, 2017 | 10.59 | 10.59 | 10.55 | 10.55 | 1,500 | -0.26(-2.41%) |
| Jan 24, 2017 | 10.90 | 10.90 | 10.80 | 10.81 | 1,150 | -0.24(-2.17%) |
| Jan 19, 2017 | 11.05 | 11.05 | 11.05 | 6 | +0.30(+2.79%) | |
| Jan 11, 2017 | 10.75 | 10.75 | 10.75 | 10 | +0.00(+0.00%) | |
| Jan 10, 2017 | 10.61 | 10.75 | 10.55 | 10.75 | 7,468 | -0.05(-0.46%) |
| Jan 09, 2017 | 11.01 | 11.01 | 10.80 | 10.80 | 2,372 | -0.20(-1.82%) |
| Jan 06, 2017 | 10.99 | 11.00 | 10.50 | 11.00 | 12,650 | -0.44(-3.85%) |
| Jan 05, 2017 | 11.44 | 11.44 | 11.43 | 11.44 | 554 | +0.44(+4.00%) |
| Jan 04, 2017 | 10.80 | 11.00 | 10.80 | 11.00 | 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.