Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freedom Finl Hldgs Inc
(OP:
FDVA
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 11:02 AM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2016
9.000
9.000
9.000
0
+0.35(+4.05%)
Apr 27, 2016
8.650
8.650
8.650
8.650
300
-0.24(-2.70%)
Apr 26, 2016
8.650
8.890
8.640
8.890
17,103
+0.24(+2.77%)
Apr 25, 2016
8.480
8.650
8.450
8.650
5,034
+0.25(+2.98%)
Apr 22, 2016
8.120
8.400
8.120
8.400
634
+0.28(+3.45%)
Apr 21, 2016
8.120
8.120
8.120
8.120
300
-0.22(-2.64%)
Apr 20, 2016
8.080
8.340
8.080
8.340
6,396
+0.19(+2.33%)
Apr 18, 2016
8.150
8.150
8.150
0
-0.10(-1.21%)
Apr 15, 2016
8.150
8.250
8.100
8.250
1,926
+0.15(+1.85%)
Apr 14, 2016
8.100
8.100
8.100
8.100
306
+0.04(+0.50%)
Apr 12, 2016
8.060
8.060
8.060
0
+0.01(+0.12%)
Apr 11, 2016
8.050
8.050
8.050
8.050
300
-0.03(-0.37%)
Apr 08, 2016
8.080
8.080
8.080
8.080
6,000
-0.02(-0.25%)
Apr 07, 2016
8.060
8.100
8.050
8.100
5,969
+0.02(+0.25%)
Apr 06, 2016
8.050
8.110
8.050
8.080
20,029
-0.02(-0.25%)
Apr 05, 2016
8.150
8.150
8.100
8.100
1,200
-0.24(-2.88%)
Apr 04, 2016
7.950
8.340
7.800
8.340
3,063
+0.34(+4.25%)
Apr 01, 2016
8.000
8.000
8.000
8.000
600
-0.10(-1.23%)
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%)
Jan 04, 2016
8.250
8.250
8.250
0
-0.05(-0.60%)
Dec 31, 2015
8.300
8.300
8.300
0
-0.06(-0.72%)
Dec 30, 2015
8.080
8.360
8.080
8.360
2,349
+0.26(+3.21%)
Dec 28, 2015
8.100
8.100
8.100
0
-0.19(-2.29%)
Dec 22, 2015
8.290
8.290
8.290
0
+0.09(+1.10%)
Dec 21, 2015
8.050
8.210
8.050
8.200
708
+0.15(+1.86%)
Dec 18, 2015
8.050
8.050
8.050
8.050
441
-0.02(-0.25%)
Dec 17, 2015
7.990
8.150
7.900
8.070
1,169
+0.11(+1.38%)
Dec 16, 2015
7.960
7.960
7.960
7.960
500
+0.01(+0.13%)
Dec 15, 2015
7.950
7.950
7.950
7.950
400
-0.04(-0.50%)
Dec 14, 2015
7.990
7.990
7.990
7.990
125
+0.04(+0.50%)
Dec 11, 2015
7.950
7.950
7.950
7.950
249
+0.00(+0.00%)
Dec 10, 2015
7.900
7.950
7.900
7.950
1,100
+0.05(+0.63%)
Dec 09, 2015
7.900
7.900
7.900
7.900
330
+0.04(+0.51%)
Dec 08, 2015
7.860
7.860
7.860
7.860
301
-0.24(-2.96%)
Dec 07, 2015
8.100
8.100
8.100
8.100
185
+0.23(+2.92%)
Dec 03, 2015
7.870
7.870
7.870
0
+0.02(+0.25%)
Dec 02, 2015
7.850
7.850
7.850
7.850
100
-0.25(-3.09%)
Dec 01, 2015
7.900
8.100
7.900
8.100
707
+0.10(+1.25%)
Nov 25, 2015
8.000
8.000
8.000
100
-0.05(-0.62%)
Nov 24, 2015
7.990
8.050
7.930
8.050
3,671
-0.05(-0.62%)
Nov 23, 2015
7.880
8.100
7.880
8.100
5,952
+0.12(+1.50%)
Nov 20, 2015
7.880
7.980
7.880
7.980
312
+0.10(+1.27%)
Nov 19, 2015
7.900
7.900
7.880
7.880
2,097
-0.10(-1.25%)
Nov 18, 2015
7.900
7.980
7.900
7.980
500
+0.00(+0.00%)
Nov 17, 2015
8.250
8.250
7.900
7.980
8,149
-0.07(-0.87%)
Nov 16, 2015
8.050
8.050
8.050
8.050
500
-0.08(-0.98%)
Nov 10, 2015
8.130
8.130
8.130
0
+0.27(+3.44%)
Nov 06, 2015
7.860
7.860
7.860
25
-0.22(-2.72%)
Nov 05, 2015
8.080
8.080
8.080
8.080
100
-0.01(-0.12%)
Nov 04, 2015
7.950
8.090
7.950
8.090
1,300
+0.14(+1.76%)
Nov 03, 2015
7.950
7.950
7.950
7.950
2,000
-0.11(-1.36%)
Nov 02, 2015
7.960
8.130
7.960
8.060
3,000
+0.10(+1.26%)
Oct 30, 2015
7.880
7.960
7.880
7.960
850
+0.16(+2.05%)
Oct 28, 2015
7.800
7.800
7.800
0
-0.20(-2.50%)
Oct 27, 2015
8.155
8.155
8.000
8.000
2,400
-0.04(-0.50%)
Oct 26, 2015
8.000
8.040
8.000
8.040
2,551
-0.25(-3.02%)
Oct 23, 2015
8.290
8.290
8.290
8.290
4,302
+0.14(+1.72%)
Oct 21, 2015
8.150
8.150
8.150
49
-0.14(-1.69%)
Oct 16, 2015
8.290
8.290
8.290
0
+0.00(+0.00%)
Oct 15, 2015
8.290
8.290
8.290
8.290
144
+0.00(+0.00%)
Oct 09, 2015
8.290
8.290
8.290
0
+0.05(+0.61%)
Oct 08, 2015
8.240
8.240
8.240
8.240
7,200
+0.05(+0.61%)
Oct 02, 2015
8.190
8.190
8.190
0
+0.00(+0.00%)
Sep 24, 2015
8.190
8.190
8.190
0
+0.27(+3.41%)
Sep 22, 2015
7.920
7.920
7.920
71
-0.27(-3.30%)
Sep 18, 2015
8.190
8.190
8.190
61
+0.27(+3.41%)
Sep 17, 2015
7.920
7.920
7.920
7.920
3,019
-0.27(-3.30%)
Sep 16, 2015
8.190
8.190
8.190
8.190
753
+0.21(+2.63%)
Sep 15, 2015
7.980
7.980
7.980
7.980
1,000
+0.03(+0.38%)
Sep 14, 2015
7.920
7.950
7.920
7.950
5,500
+0.03(+0.38%)
Sep 11, 2015
7.920
7.950
7.920
7.920
16,866
-0.08(-1.00%)
Sep 02, 2015
8.000
8.000
8.000
0
+0.09(+1.14%)
Sep 01, 2015
7.910
7.910
7.910
7.910
260
-0.09(-1.12%)
Aug 28, 2015
8.000
8.000
8.000
0
+0.00(+0.00%)
Aug 27, 2015
8.000
8.000
8.000
8.000
200
+0.20(+2.56%)
Aug 26, 2015
7.900
7.900
7.800
7.800
981
-0.15(-1.89%)
Aug 25, 2015
7.950
7.950
7.950
7.950
100
-0.24(-2.93%)
Aug 24, 2015
8.190
7.850
8.190
600
+0.19(+2.37%)
Aug 21, 2015
8.000
8.000
8.000
8.000
3,015
-0.19(-2.32%)
Aug 18, 2015
8.190
8.190
8.190
0
+0.20(+2.50%)
Aug 17, 2015
7.900
7.990
7.900
7.990
1,450
+0.09(+1.14%)
Aug 13, 2015
7.900
7.900
7.900
0
+0.10(+1.28%)
Aug 12, 2015
7.900
7.900
7.800
7.800
3,355
-0.10(-1.27%)
Aug 11, 2015
7.950
7.950
7.900
7.900
300
-0.10(-1.25%)
Aug 10, 2015
8.000
8.000
8.000
8.000
100
-0.35(-4.19%)
Aug 06, 2015
8.350
8.350
8.350
0
+0.35(+4.37%)
Aug 04, 2015
8.000
8.000
8.000
0
-0.40(-4.76%)
Aug 03, 2015
8.140
8.400
8.140
8.400
1,383
+0.45(+5.66%)
Jul 31, 2015
8.100
8.100
7.950
7.950
597
-0.05(-0.62%)
Jul 30, 2015
7.950
8.000
7.950
8.000
1,944
+0.10(+1.27%)
Jul 29, 2015
7.900
7.900
7.900
7.900
1,230
+0.00(+0.00%)
Jul 28, 2015
7.770
7.900
7.770
7.900
2,475
+0.20(+2.60%)
Jul 27, 2015
7.700
7.700
7.700
7.700
100
-0.05(-0.65%)
Jul 24, 2015
7.750
7.750
7.730
7.750
21,806
+0.00(+0.00%)
Jul 23, 2015
7.780
7.780
7.730
7.750
858
-0.03(-0.39%)
Jul 22, 2015
7.780
7.780
7.700
7.780
89,278
+0.00(+0.00%)
Jul 21, 2015
7.780
7.780
7.780
7.780
372
+0.00(+0.00%)
Jul 17, 2015
7.780
7.780
7.780
0
+0.00(+0.00%)
Jul 16, 2015
7.780
7.780
7.780
7.780
100
+0.00(+0.00%)
Jul 13, 2015
7.780
7.780
7.780
0
-0.02(-0.26%)
Jul 10, 2015
7.795
7.800
7.780
7.800
1,762
+0.00(+0.00%)
Jul 07, 2015
7.800
7.800
7.800
0
+0.05(+0.65%)
Jun 29, 2015
7.750
7.750
7.750
0
+0.04(+0.52%)
Jun 26, 2015
7.730
7.730
7.680
7.710
815
-0.04(-0.52%)
Jun 25, 2015
7.890
7.890
7.750
7.750
3,100
-0.13(-1.65%)
Jun 24, 2015
7.880
7.880
7.880
7.880
19,900
-0.01(-0.13%)
Jun 23, 2015
7.880
7.890
7.880
7.890
1,154
-0.21(-2.59%)
Jun 22, 2015
8.100
8.100
8.000
8.100
1,182
+0.24(+3.05%)
Jun 19, 2015
8.000
8.000
7.860
7.860
2,639
+0.00(+0.00%)
Jun 18, 2015
7.860
7.860
7.860
7.860
348
+0.06(+0.77%)
Jun 16, 2015
7.800
7.800
7.800
0
-0.02(-0.26%)
Jun 15, 2015
7.900
7.900
7.820
7.820
2,000
-0.08(-1.01%)
Jun 12, 2015
8.000
8.000
7.900
7.900
200
-0.25(-3.07%)
Jun 11, 2015
8.150
8.150
8.150
8.150
240
+0.03(+0.37%)
Jun 10, 2015
8.120
8.120
8.120
8.120
100
-0.03(-0.37%)
Jun 09, 2015
8.150
8.150
8.150
8.150
1,244
+0.05(+0.62%)
Jun 08, 2015
7.950
8.100
7.950
8.100
1,286
+0.15(+1.89%)
Jun 03, 2015
7.950
7.950
7.950
0
+0.06(+0.76%)
Jun 02, 2015
7.890
7.890
7.890
7.890
2,490
+0.00(+0.00%)
May 29, 2015
7.890
7.890
7.890
76
+0.08(+1.02%)
May 28, 2015
7.830
7.900
7.810
7.810
2,400
-0.14(-1.76%)
May 27, 2015
7.950
7.950
7.950
7.950
400
+0.05(+0.63%)
May 26, 2015
7.800
7.900
7.800
7.900
414
+0.00(+0.00%)
May 22, 2015
7.900
7.900
7.900
0
+0.15(+1.94%)
May 21, 2015
7.700
7.750
7.680
7.750
4,620
+0.10(+1.31%)
May 20, 2015
7.550
7.650
7.550
7.650
3,000
+0.15(+2.00%)
May 19, 2015
7.450
7.500
7.360
7.500
3,594
+0.15(+2.04%)
May 18, 2015
7.300
7.360
7.300
7.350
13,754
+0.10(+1.38%)
May 14, 2015
7.250
7.250
7.250
0
-0.05(-0.68%)
May 13, 2015
7.300
7.300
7.300
7.300
100
+0.00(+0.00%)
May 08, 2015
7.300
7.300
7.300
0
+0.12(+1.67%)
May 07, 2015
7.240
7.240
7.180
7.180
1,855
-0.12(-1.64%)
May 06, 2015
7.300
7.300
7.300
7.300
3,721
+0.00(+0.00%)
May 05, 2015
7.300
7.300
7.300
7.300
1,194
+0.10(+1.39%)
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
.