Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 12.85 | 12.85 | 12.50 | 12.50 | 1,000 | -0.25(-1.96%) |
| Apr 26, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.15(-1.16%) | |
| Apr 25, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +1.15(+9.79%) |
| Apr 24, 2017 | 12.65 | 12.65 | 11.75 | 11.75 | 1,584 | -1.05(-8.20%) |
| Apr 21, 2017 | 12.80 | 12.90 | 12.80 | 12.80 | 2,247 | -0.15(-1.16%) |
| Apr 19, 2017 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
| Apr 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.10(-0.81%) | |
| Apr 12, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
| Apr 11, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 1,047 | +0.10(+0.82%) |
| Apr 06, 2017 | 12.20 | 12.20 | 12.20 | 0 | -0.05(-0.41%) | |
| Apr 05, 2017 | 12.22 | 12.34 | 12.22 | 12.25 | 25,794 | -0.15(-1.21%) |
| Apr 04, 2017 | 11.80 | 12.40 | 11.80 | 12.40 | 3,042 | +0.00(+0.00%) |
| Apr 03, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 1,436 | +0.00(+0.00%) |
| 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%) |
| Jan 03, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 10,000 | +0.00(+0.00%) |
| Dec 29, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
| Dec 22, 2016 | 10.90 | 10.90 | 10.90 | 0 | -0.10(-0.91%) | |
| Dec 21, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 5,200 | +0.50(+4.76%) |
| Dec 16, 2016 | 10.50 | 10.50 | 10.50 | 0 | -0.50(-4.55%) | |
| Dec 12, 2016 | 11.00 | 11.00 | 11.00 | 0 | -0.25(-2.22%) | |
| Dec 06, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.25(+2.27%) | |
| Dec 05, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 115 | +0.00(+0.00%) |
| Dec 02, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 2,033 | +0.04(+0.36%) |
| Nov 30, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.11(+1.01%) | |
| Nov 29, 2016 | 10.90 | 11.21 | 10.85 | 10.85 | 1,215 | -0.01(-0.09%) |
| Nov 25, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.71(+7.00%) | |
| Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.15(+1.50%) | |
| Nov 22, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.00(+0.00%) |
| Nov 21, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 670 | +0.15(+1.52%) |
| Nov 16, 2016 | 9.850 | 9.850 | 9.850 | 0 | -0.15(-1.50%) | |
| Nov 15, 2016 | 9.700 | 10.00 | 9.700 | 10.00 | 2,343 | +0.11(+1.11%) |
| Nov 14, 2016 | 9.850 | 9.890 | 9.850 | 9.890 | 700 | +0.14(+1.44%) |
| Nov 11, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 793 | +0.00(+0.00%) |
| Nov 10, 2016 | 9.490 | 9.750 | 9.490 | 9.750 | 2,207 | +0.50(+5.41%) |
| Nov 09, 2016 | 9.340 | 9.490 | 9.340 | 9.250 | 1,276 | -0.24(-2.53%) |
| Nov 08, 2016 | 9.300 | 9.500 | 9.300 | 9.490 | 977 | +0.24(+2.59%) |
| Nov 07, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 1,438 | +0.00(+0.00%) |
| Nov 03, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.05(-0.54%) | |
| Nov 02, 2016 | 9.220 | 9.300 | 9.220 | 9.300 | 8,678 | +0.10(+1.09%) |
| Oct 28, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.05(-0.54%) | |
| Oct 27, 2016 | 9.220 | 9.250 | 9.200 | 9.250 | 8,350 | +0.14(+1.54%) |
| Oct 26, 2016 | 9.220 | 9.220 | 9.110 | 9.110 | 1,314 | -0.11(-1.19%) |
| Oct 25, 2016 | 9.190 | 9.220 | 9.190 | 9.220 | 1,881 | +0.06(+0.66%) |
| Oct 24, 2016 | 9.150 | 9.160 | 9.140 | 9.160 | 2,500 | +0.01(+0.11%) |
| Oct 21, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 500 | -0.05(-0.54%) |
| Oct 19, 2016 | 9.200 | 9.200 | 9.200 | 0 | +0.10(+1.10%) | |
| Oct 18, 2016 | 9.200 | 9.200 | 9.100 | 9.100 | 25,307 | -0.07(-0.76%) |
| Oct 14, 2016 | 9.170 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | |
| Oct 06, 2016 | 9.150 | 9.150 | 9.150 | 0 | -0.30(-3.17%) | |
| Oct 03, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.30(+3.28%) | |
| Sep 30, 2016 | 9.160 | 9.160 | 9.150 | 9.150 | 1,100 | -0.05(-0.54%) |
| Sep 29, 2016 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 9.110 | 9.200 | 9.110 | 9.200 | 1,852 | -0.30(-3.16%) |
| Sep 27, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 9.400 | 9.500 | 9.100 | 9.500 | 2,009 | +0.20(+2.15%) |
| Sep 23, 2016 | 9.240 | 9.300 | 9.240 | 9.300 | 691 | +0.15(+1.64%) |
| Sep 22, 2016 | 9.160 | 9.160 | 9.150 | 9.150 | 1,000 | -0.09(-0.97%) |
| Sep 21, 2016 | 9.230 | 9.240 | 9.230 | 9.240 | 500 | +0.12(+1.32%) |
| Sep 20, 2016 | 9.050 | 9.120 | 9.050 | 9.120 | 568 | +0.12(+1.33%) |
| Sep 16, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Sep 15, 2016 | 8.950 | 9.023 | 8.950 | 9.000 | 2,711 | +0.05(+0.56%) |
| Sep 14, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | -0.05(-0.56%) |
| Sep 13, 2016 | 9.100 | 9.100 | 9.000 | 9.000 | 2,209 | -0.15(-1.64%) |
| Sep 12, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 2,000 | -0.10(-1.08%) |
| Sep 09, 2016 | 9.250 | 9.250 | 9.100 | 9.250 | 2,234 | -0.05(-0.54%) |
| Sep 08, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.15(-1.59%) |
| Sep 06, 2016 | 9.450 | 9.450 | 9.450 | 45 | +0.00(+0.00%) | |
| Sep 02, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.30(+3.28%) | |
| Sep 01, 2016 | 9.200 | 9.200 | 9.150 | 9.150 | 700 | -0.06(-0.65%) |
| Aug 31, 2016 | 8.990 | 9.210 | 8.990 | 9.210 | 200 | +0.22(+2.45%) |
| Aug 30, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 1,000 | -0.06(-0.66%) |
| Aug 25, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.14(-1.52%) | |
| Aug 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | +0.25(+2.80%) | |
| Aug 19, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.00%) | |
| Aug 18, 2016 | 8.940 | 8.940 | 8.940 | 8.940 | 174 | +0.04(+0.45%) |
| Aug 17, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 2,668 | +0.25(+2.89%) |
| Aug 16, 2016 | 8.650 | 8.650 | 8.650 | 8.650 | 606 | -0.15(-1.70%) |
| Aug 12, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.18(+2.09%) | |
| Aug 09, 2016 | 8.620 | 8.620 | 8.620 | 8.620 | 148 | -0.25(-2.83%) |
| Aug 08, 2016 | 8.871 | 8.871 | 8.871 | 8.871 | 100 | -0.03(-0.33%) |
| Aug 02, 2016 | 8.900 | 8.900 | 8.900 | 0 | +0.05(+0.56%) | |
| Aug 01, 2016 | 8.850 | 8.850 | 8.850 | 8.850 | 1,000 | -0.03(-0.28%) |
| Jul 29, 2016 | 8.610 | 8.875 | 8.610 | 8.875 | 392 | -0.03(-0.28%) |
| Jul 28, 2016 | 8.640 | 8.900 | 8.600 | 8.900 | 1,100 | -0.04(-0.45%) |
| Jul 25, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.42(+4.93%) | |
| Jul 19, 2016 | 8.520 | 8.520 | 8.520 | 0 | -0.43(-4.80%) | |
| Jul 18, 2016 | 8.940 | 8.950 | 8.940 | 8.950 | 1,210 | +0.54(+6.42%) |
| Jul 12, 2016 | 8.410 | 8.410 | 8.410 | 0 | -0.54(-6.03%) | |
| Jul 01, 2016 | 8.950 | 8.950 | 8.950 | 0 | +0.55(+6.55%) | |
| Jun 30, 2016 | 8.390 | 8.410 | 8.390 | 8.400 | 4,000 | +0.01(+0.12%) |
| Jun 29, 2016 | 8.400 | 8.400 | 8.390 | 8.390 | 2,000 | -0.01(-0.12%) |
| Jun 28, 2016 | 8.400 | 8.400 | 8.390 | 8.400 | 1,200 | -0.11(-1.29%) |
| Jun 24, 2016 | 8.510 | 8.510 | 8.510 | 15 | -0.49(-5.44%) | |
| Jun 21, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.55(+6.51%) | |
| Jun 20, 2016 | 8.650 | 8.650 | 8.450 | 8.450 | 317 | -0.50(-5.59%) |
| Jun 17, 2016 | 8.900 | 8.950 | 8.900 | 8.950 | 1,390 | +0.05(+0.56%) |
| Jun 16, 2016 | 8.750 | 8.900 | 8.750 | 8.900 | 862 | +0.35(+4.09%) |
| Jun 15, 2016 | 8.400 | 8.550 | 8.400 | 8.550 | 4,616 | +0.15(+1.79%) |
| Jun 14, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | -0.10(-1.18%) |
| Jun 08, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Jun 07, 2016 | 8.750 | 8.750 | 8.500 | 8.500 | 1,000 | -0.43(-4.82%) |
| Jun 01, 2016 | 8.930 | 8.930 | 8.930 | 0 | -0.01(-0.12%) | |
| May 31, 2016 | 8.905 | 8.941 | 8.500 | 8.941 | 300 | +0.61(+7.33%) |
| May 27, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.41(-4.69%) | |
| May 26, 2016 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | +0.28(+3.31%) |
| May 25, 2016 | 8.950 | 8.950 | 8.460 | 8.460 | 1,900 | -0.54(-6.00%) |
| May 24, 2016 | 8.490 | 9.000 | 8.490 | 9.000 | 2,446 | +0.75(+9.09%) |
| May 19, 2016 | 8.250 | 8.250 | 8.250 | 0 | -0.45(-5.17%) | |
| May 18, 2016 | 8.250 | 8.700 | 8.250 | 8.700 | 300 | +0.07(+0.81%) |
| May 16, 2016 | 8.630 | 8.630 | 8.630 | 0 | +0.38(+4.61%) | |
| May 13, 2016 | 8.500 | 8.500 | 8.250 | 8.250 | 1,569 | +0.00(+0.00%) |
| May 12, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 300 | -0.40(-4.62%) |
| May 11, 2016 | 8.250 | 8.650 | 8.250 | 8.650 | 500 | +0.15(+1.76%) |
| May 10, 2016 | 8.590 | 8.690 | 8.500 | 8.500 | 494 | +0.01(+0.12%) |
| May 06, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.33(+4.04%) | |
| May 05, 2016 | 8.160 | 8.160 | 8.160 | 8.160 | 500 | -0.19(-2.28%) |
| May 04, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | +0.10(+1.21%) |
| May 03, 2016 | 8.300 | 8.300 | 8.170 | 8.250 | 1,300 | +0.08(+0.98%) |
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.