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 30, 2021
11.32
11.41
11.31
11.41
6,300
-0.09(-0.78%)
Apr 29, 2021
11.15
11.50
11.12
11.50
10,889
+0.37(+3.32%)
Apr 28, 2021
11.13
11.13
11.13
11.13
1,200
+0.03(+0.27%)
Apr 27, 2021
11.10
11.10
11.10
11.10
144
+0.03(+0.27%)
Apr 26, 2021
11.07
11.07
11.07
11.07
500
+0.00(+0.00%)
Apr 23, 2021
11.07
11.09
11.07
11.07
5,100
+0.00(+0.00%)
Apr 19, 2021
11.07
11.07
11.07
0
+0.02(+0.18%)
Apr 16, 2021
11.05
11.06
11.05
11.05
1,300
+0.02(+0.18%)
Apr 15, 2021
11.03
11.03
11.03
11.03
100
+0.01(+0.11%)
Apr 13, 2021
11.02
11.02
11.02
0
+0.02(+0.16%)
Apr 12, 2021
11.01
11.12
11.00
11.00
3,415
+0.00(+0.00%)
Apr 08, 2021
11.00
11.00
11.00
0
+0.00(+0.00%)
Apr 07, 2021
11.20
11.20
11.00
11.00
215
-0.24(-2.14%)
Apr 06, 2021
11.24
11.24
11.10
11.24
3,600
+0.14(+1.26%)
Apr 05, 2021
11.00
11.24
11.00
11.10
2,696
+0.20(+1.83%)
Mar 30, 2021
10.90
10.90
10.90
0
+0.00(+0.00%)
Mar 29, 2021
10.90
10.90
10.90
10.90
251
+0.00(+0.00%)
Mar 26, 2021
11.00
11.00
10.90
10.90
11,400
-0.20(-1.80%)
Mar 25, 2021
11.15
11.17
10.90
11.10
27,190
-0.14(-1.25%)
Mar 24, 2021
11.24
11.24
11.24
11.24
800
+0.24(+2.18%)
Mar 23, 2021
11.00
11.00
11.00
11.00
5,000
+0.00(+0.00%)
Mar 22, 2021
11.15
11.49
11.00
11.00
6,900
+0.00(+0.00%)
Mar 19, 2021
11.00
11.00
11.00
1
+0.00(+0.00%)
Mar 18, 2021
11.00
11.00
11.00
11.00
1,800
+0.04(+0.36%)
Mar 16, 2021
10.96
10.96
10.96
0
-0.24(-2.14%)
Mar 11, 2021
11.20
11.20
11.20
0
+0.00(+0.00%)
Mar 10, 2021
10.75
11.20
10.75
11.20
8,123
+0.20(+1.82%)
Mar 08, 2021
11.00
11.00
11.00
0
+0.00(+0.00%)
Mar 05, 2021
10.55
11.00
10.50
11.00
17,100
+0.25(+2.33%)
Mar 04, 2021
10.66
10.75
10.40
10.75
7,800
+0.25(+2.38%)
Mar 03, 2021
10.47
10.50
10.40
10.50
6,000
+0.20(+1.94%)
Mar 01, 2021
10.30
10.30
10.30
0
+0.00(+0.00%)
Feb 26, 2021
10.45
10.45
10.30
10.30
600
-0.15(-1.44%)
Feb 24, 2021
10.45
10.45
10.45
0
+0.15(+1.46%)
Feb 23, 2021
10.20
10.30
10.20
10.30
2,000
+0.15(+1.48%)
Feb 22, 2021
10.05
10.15
10.05
10.15
910
+0.15(+1.50%)
Feb 19, 2021
10.00
10.00
9.950
10.00
15,300
+0.00(+0.00%)
Feb 18, 2021
10.00
10.00
9.960
10.00
14,600
-0.02(-0.20%)
Feb 17, 2021
10.00
10.02
9.960
10.02
27,802
+0.02(+0.20%)
Feb 16, 2021
9.990
10.00
9.950
10.00
2,098
+0.02(+0.20%)
Feb 12, 2021
9.980
9.980
9.980
9.980
36,800
+0.05(+0.50%)
Feb 11, 2021
9.930
9.930
9.930
9.930
269
+0.01(+0.10%)
Feb 08, 2021
9.920
9.920
9.920
0
-0.08(-0.80%)
Feb 05, 2021
10.00
10.15
10.00
10.00
7,600
+0.00(+0.00%)
Feb 03, 2021
10.00
10.00
10.00
0
+0.00(+0.00%)
Feb 02, 2021
9.850
10.20
9.850
10.00
11,620
+0.20(+2.04%)
Feb 01, 2021
9.850
9.850
9.800
9.800
3,100
+0.10(+1.03%)
Jan 29, 2021
9.850
9.850
9.700
9.700
4,000
-0.15(-1.52%)
Jan 28, 2021
9.450
9.850
9.450
9.850
9,567
+0.39(+4.12%)
Jan 27, 2021
9.500
9.620
9.460
9.460
1,600
+0.05(+0.53%)
Jan 26, 2021
9.550
9.750
9.410
9.410
5,168
-0.09(-0.95%)
Jan 25, 2021
9.500
9.500
9.500
9.500
100
+0.13(+1.39%)
Jan 21, 2021
9.370
9.370
9.370
0
+0.06(+0.64%)
Jan 20, 2021
9.530
9.530
9.310
9.310
4,758
-0.19(-2.00%)
Jan 19, 2021
9.560
9.560
9.500
9.500
3,100
-0.18(-1.86%)
Jan 15, 2021
9.680
9.680
9.680
9.680
100
+0.02(+0.21%)
Jan 14, 2021
9.650
9.660
9.650
9.660
3,100
+0.01(+0.10%)
Jan 12, 2021
9.650
9.650
9.650
0
+0.52(+5.70%)
Jan 08, 2021
9.130
9.130
9.130
0
-0.13(-1.40%)
Jan 07, 2021
9.500
9.510
9.260
9.260
5,808
-0.24(-2.53%)
Jan 06, 2021
9.050
9.500
9.050
9.500
2,700
+0.45(+4.97%)
Jan 05, 2021
9.350
9.350
9.050
9.050
1,635
-0.45(-4.74%)
Jan 04, 2021
9.150
9.500
9.150
9.500
500
+0.40(+4.40%)
Dec 31, 2020
9.100
9.100
9.100
1,200
+0.05(+0.55%)
Dec 30, 2020
9.675
9.675
9.050
9.050
1,200
-0.60(-6.22%)
Dec 28, 2020
9.650
9.650
9.650
0
+0.15(+1.58%)
Dec 24, 2020
9.500
9.500
9.500
19
+0.00(+0.00%)
Dec 23, 2020
9.400
9.500
9.400
9.500
600
+0.10(+1.06%)
Dec 22, 2020
9.290
9.400
9.290
9.400
515
+0.15(+1.62%)
Dec 21, 2020
9.000
9.000
9.250
600
+0.25(+2.78%)
Dec 18, 2020
9.000
9.000
9.000
9.000
2,600
+0.00(+0.00%)
Dec 17, 2020
9.000
9.000
9.000
9.000
160
+0.25(+2.86%)
Dec 16, 2020
8.880
9.050
8.750
8.750
4,610
+0.05(+0.57%)
Dec 15, 2020
8.700
8.700
8.700
8.700
350
-0.01(-0.11%)
Dec 14, 2020
8.710
8.710
8.710
8.710
300
+0.03(+0.35%)
Dec 11, 2020
8.740
8.740
8.680
8.680
1,500
+0.00(+0.00%)
Dec 10, 2020
8.680
8.680
8.680
8.680
300
+0.00(+0.00%)
Dec 09, 2020
8.680
8.680
8.680
8.680
500
+0.02(+0.23%)
Dec 08, 2020
8.650
8.660
8.620
8.660
2,900
+0.04(+0.46%)
Dec 07, 2020
8.750
8.875
8.050
8.620
16,943
-0.04(-0.46%)
Dec 04, 2020
9.000
9.000
8.660
8.660
3,700
-0.34(-3.78%)
Dec 03, 2020
8.800
9.000
8.800
9.000
1,757
+0.20(+2.27%)
Dec 02, 2020
8.750
8.800
8.750
8.800
300
+0.05(+0.57%)
Dec 01, 2020
8.750
8.750
8.750
1
+0.00(+0.00%)
Nov 30, 2020
8.730
8.750
8.730
8.750
2,000
+0.00(+0.00%)
Nov 27, 2020
8.750
8.750
8.750
8.750
100
+0.10(+1.16%)
Nov 25, 2020
8.600
8.650
8.600
8.650
1,200
-0.30(-3.35%)
Nov 24, 2020
8.950
8.950
8.950
8.950
1,000
+0.60(+7.19%)
Nov 23, 2020
8.700
8.700
8.350
8.350
11,225
-0.20(-2.34%)
Nov 19, 2020
8.550
8.550
8.550
0
+0.05(+0.59%)
Nov 18, 2020
8.500
8.500
8.500
8.500
650
-0.25(-2.86%)
Nov 17, 2020
8.750
8.750
8.740
8.750
2,205
+0.17(+1.98%)
Nov 16, 2020
8.450
8.580
8.100
8.580
6,650
+0.56(+6.98%)
Nov 12, 2020
8.020
8.020
8.020
0
+0.01(+0.12%)
Nov 11, 2020
8.010
8.010
8.010
25
+0.00(+0.00%)
Nov 10, 2020
8.100
8.250
8.010
8.010
1,123
+0.00(+0.00%)
Nov 09, 2020
7.640
8.080
7.640
8.010
4,811
+0.28(+3.62%)
Nov 05, 2020
7.730
7.730
7.730
0
-0.20(-2.52%)
Nov 04, 2020
7.930
7.930
7.930
7.930
100
+0.33(+4.34%)
Nov 03, 2020
7.620
7.850
7.600
7.600
2,075
+0.06(+0.80%)
Nov 02, 2020
7.550
7.550
7.540
7.540
700
+0.04(+0.53%)
Oct 30, 2020
7.500
7.500
7.500
7.500
5,700
+0.06(+0.81%)
Oct 28, 2020
7.440
7.440
7.440
0
+0.09(+1.22%)
Oct 27, 2020
7.350
7.350
7.350
2
+0.00(+0.00%)
Oct 26, 2020
7.400
7.400
7.350
7.350
500
-0.15(-2.00%)
Oct 23, 2020
7.350
7.500
7.350
7.500
3,800
-0.05(-0.66%)
Oct 21, 2020
7.550
7.550
7.550
0
+0.25(+3.42%)
Oct 20, 2020
7.300
7.300
7.300
7.300
400
-0.10(-1.35%)
Oct 19, 2020
7.332
7.400
7.332
7.400
2,500
+0.10(+1.37%)
Oct 16, 2020
7.300
7.300
7.300
7.300
400
+0.00(+0.00%)
Oct 15, 2020
7.300
7.300
7.300
7.300
1,539
+0.00(+0.00%)
Oct 12, 2020
7.300
7.300
7.300
0
+0.00(+0.00%)
Oct 09, 2020
7.300
7.350
7.300
7.300
1,500
+0.05(+0.69%)
Oct 08, 2020
7.250
7.250
7.250
7.250
350
+0.00(+0.00%)
Oct 07, 2020
7.250
7.350
7.250
7.250
3,305
+0.00(+0.00%)
Oct 06, 2020
7.250
7.250
7.250
7.250
833
+0.05(+0.69%)
Sep 29, 2020
7.200
7.200
7.200
0
+0.02(+0.28%)
Sep 24, 2020
7.180
7.180
7.180
0
-0.02(-0.28%)
Sep 23, 2020
7.180
7.200
7.180
7.200
1,900
+0.00(+0.00%)
Sep 22, 2020
7.260
7.300
7.200
7.200
2,300
-0.06(-0.83%)
Sep 21, 2020
7.260
7.260
7.260
7.260
800
+0.00(+0.00%)
Sep 18, 2020
7.260
7.260
7.260
7.260
1,000
+0.00(+0.00%)
Sep 17, 2020
7.290
7.500
7.260
7.260
6,600
+0.01(+0.14%)
Sep 16, 2020
7.250
7.250
7.250
7.250
801
+0.00(+0.07%)
Sep 15, 2020
7.260
7.260
7.245
7.245
950
+0.01(+0.21%)
Sep 14, 2020
7.260
7.260
7.230
7.230
531
-0.02(-0.28%)
Sep 10, 2020
7.250
7.250
7.250
0
-0.01(-0.14%)
Sep 09, 2020
7.260
7.260
7.260
7.260
837
+0.01(+0.14%)
Sep 08, 2020
7.250
7.250
7.250
7.250
4,863
+0.01(+0.14%)
Sep 04, 2020
7.240
7.240
7.236
7.240
1,600
+0.04(+0.56%)
Sep 02, 2020
7.200
7.200
7.200
0
+0.00(+0.00%)
Sep 01, 2020
7.220
7.220
7.200
7.200
7,217
-0.02(-0.28%)
Aug 31, 2020
7.250
7.250
7.220
7.220
40,366
-0.03(-0.41%)
Aug 28, 2020
7.250
7.250
7.220
7.250
1,200
+0.09(+1.26%)
Aug 27, 2020
7.320
7.370
7.160
7.160
6,986
-0.16(-2.19%)
Aug 26, 2020
7.270
7.320
7.270
7.320
2,563
+0.05(+0.69%)
Aug 25, 2020
7.280
7.280
7.270
7.270
21,450
+0.00(+0.00%)
Aug 24, 2020
7.200
7.280
7.200
7.270
1,249
+0.02(+0.28%)
Aug 20, 2020
7.250
7.250
7.250
0
+0.00(+0.00%)
Aug 19, 2020
7.270
7.270
7.250
7.250
9,600
+0.04(+0.55%)
Aug 18, 2020
7.270
7.270
7.210
7.210
9,286
-0.09(-1.23%)
Aug 14, 2020
7.300
7.300
7.300
0
+0.02(+0.27%)
Aug 13, 2020
7.300
7.300
7.280
7.280
10,000
-0.02(-0.27%)
Aug 12, 2020
7.290
7.300
7.290
7.300
500
+0.04(+0.55%)
Aug 11, 2020
7.270
7.270
7.260
7.260
27,038
+0.01(+0.14%)
Aug 06, 2020
7.250
7.250
7.250
0
-0.01(-0.14%)
Aug 04, 2020
7.260
7.260
7.260
0
+0.01(+0.14%)
Aug 03, 2020
7.250
7.250
7.250
7.250
700
+0.00(+0.00%)
Jul 31, 2020
7.250
7.250
7.250
7.250
1,000
+0.01(+0.14%)
Jul 30, 2020
7.200
7.240
7.200
7.240
2,700
+0.07(+0.98%)
Jul 29, 2020
7.170
7.170
7.170
7.170
600
-0.07(-0.97%)
Jul 28, 2020
7.240
7.240
7.240
7.240
1,200
+0.09(+1.26%)
Jul 27, 2020
7.230
7.250
7.150
7.150
14,850
-0.07(-0.97%)
Jul 23, 2020
7.220
7.220
7.220
0
+0.01(+0.14%)
Jul 22, 2020
7.310
7.310
7.200
7.210
7,169
-0.14(-1.90%)
Jul 21, 2020
7.260
7.350
7.260
7.350
1,270
+0.05(+0.68%)
Jul 20, 2020
7.400
7.400
7.300
7.300
1,200
-0.02(-0.27%)
Jul 17, 2020
7.400
7.500
7.300
7.320
600
-0.18(-2.40%)
Jul 16, 2020
7.500
7.500
7.500
7.500
1,100
+0.20(+2.74%)
Jul 15, 2020
7.300
7.300
7.300
7.300
100
+0.03(+0.41%)
Jul 14, 2020
7.270
7.270
7.270
7.270
2,000
+0.02(+0.28%)
Jul 10, 2020
7.250
7.250
7.250
0
-0.25(-3.33%)
Jul 09, 2020
7.500
7.500
7.500
7.500
100
+0.00(+0.00%)
Jul 08, 2020
7.510
7.510
7.500
7.500
1,300
-0.01(-0.13%)
Jul 06, 2020
7.510
7.510
7.510
0
+0.01(+0.13%)
Jul 02, 2020
7.500
7.500
7.500
7.500
500
+0.00(+0.00%)
Jul 01, 2020
7.500
7.500
7.500
100
+0.00(+0.00%)
Jun 30, 2020
7.500
7.500
7.500
69
+0.00(+0.00%)
Jun 29, 2020
7.510
7.510
7.500
7.500
278
-0.02(-0.27%)
Jun 26, 2020
7.520
7.520
7.520
7.520
3,200
-0.04(-0.53%)
Jun 25, 2020
7.750
7.900
7.560
7.560
5,228
-0.09(-1.18%)
Jun 24, 2020
7.660
7.660
7.610
7.650
43,533
-0.05(-0.65%)
Jun 23, 2020
7.730
7.730
7.700
7.700
3,640
-0.03(-0.39%)
Jun 22, 2020
7.730
7.730
7.730
1
+0.00(+0.00%)
Jun 19, 2020
7.730
7.730
7.730
6
+0.00(+0.00%)
Jun 18, 2020
7.730
7.730
7.730
7.730
405
-0.02(-0.26%)
Jun 17, 2020
7.750
7.750
7.750
76
+0.00(+0.00%)
Jun 16, 2020
7.750
7.750
7.750
7.750
1,030
-0.22(-2.76%)
Jun 15, 2020
7.970
7.970
7.970
7
+0.00(+0.00%)
Jun 12, 2020
7.970
7.970
7.970
7.970
100
+0.12(+1.53%)
Jun 11, 2020
7.850
7.850
7.850
7.850
102
-0.15(-1.88%)
Jun 10, 2020
8.000
8.000
8.000
4
+0.00(+0.00%)
Jun 09, 2020
8.000
8.000
8.000
1
+0.00(+0.00%)
Jun 08, 2020
8.000
8.000
8.000
8.000
302
+0.00(+0.00%)
Jun 05, 2020
7.750
8.000
7.750
8.000
8,200
+0.25(+3.23%)
Jun 04, 2020
7.750
7.750
7.750
7.750
1,200
+0.25(+3.33%)
Jun 03, 2020
7.500
7.550
7.500
7.500
1,595
+0.05(+0.67%)
Jun 02, 2020
7.450
7.450
7.450
1
+0.00(+0.00%)
Jun 01, 2020
7.020
7.450
7.010
7.450
2,276
-0.05(-0.67%)
May 29, 2020
7.500
7.500
7.500
16
+0.00(+0.00%)
May 28, 2020
7.500
7.500
7.500
7.500
430
+0.00(+0.00%)
May 27, 2020
7.010
7.500
7.010
7.500
2,700
+0.00(+0.00%)
May 26, 2020
7.850
7.850
7.500
7.500
200
+0.25(+3.45%)
May 22, 2020
6.980
7.250
6.980
7.250
1,300
+0.45(+6.62%)
May 21, 2020
6.817
6.850
6.800
6.800
8,800
+0.05(+0.74%)
May 20, 2020
6.750
6.875
6.750
6.750
3,400
+0.00(+0.00%)
May 19, 2020
6.740
7.000
6.740
6.750
6,446
+0.05(+0.75%)
May 18, 2020
6.600
6.700
6.600
6.700
2,638
-0.02(-0.30%)
May 15, 2020
6.620
6.720
6.600
6.720
10,100
+0.10(+1.51%)
May 14, 2020
6.720
6.720
6.620
6.620
18,600
-0.10(-1.49%)
May 13, 2020
6.730
6.730
6.710
6.720
17,819
+0.00(+0.00%)
May 12, 2020
6.710
6.720
6.710
6.720
8,000
+0.02(+0.30%)
May 11, 2020
6.700
6.700
6.700
6.700
300
-0.05(-0.74%)
May 08, 2020
6.720
6.750
6.650
6.750
154,400
+0.17(+2.58%)
May 07, 2020
6.600
6.600
6.580
6.580
68,080
-0.17(-2.52%)
May 05, 2020
6.750
6.750
6.750
0
+0.50(+8.00%)
May 04, 2020
6.420
6.420
6.250
6.250
4,375
-0.35(-5.30%)
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
.