Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | +0.00(+0.00%) |
| Apr 28, 2022 | 14.65 | 14.65 | 14.50 | 14.50 | 351 | +0.35(+2.47%) |
| Apr 26, 2022 | 14.15 | 0 | -0.07(-0.49%) | |||
| Apr 25, 2022 | 14.40 | 14.80 | 14.22 | 14.22 | 1,731 | -0.54(-3.66%) |
| Apr 22, 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 250 | +0.01(+0.07%) |
| Apr 21, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 117 | -0.20(-1.34%) |
| Apr 20, 2022 | 14.15 | 16.00 | 14.01 | 14.95 | 46,345 | +0.94(+6.71%) |
| Apr 19, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 1,000 | +0.01(+0.07%) |
| Apr 18, 2022 | 14.03 | 14.03 | 14.00 | 14.00 | 1,269 | -0.03(-0.21%) |
| Apr 14, 2022 | 14.06 | 14.06 | 14.03 | 14.03 | 1,100 | -0.02(-0.14%) |
| Apr 13, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 1,000 | +0.00(+0.00%) |
| Apr 12, 2022 | 14.07 | 14.07 | 14.05 | 14.05 | 2,200 | -0.01(-0.07%) |
| Apr 08, 2022 | 14.06 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 14.06 | 0 | -0.09(-0.64%) | |||
| Apr 05, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.05(+0.35%) |
| Apr 04, 2022 | 14.05 | 14.10 | 14.05 | 14.10 | 1,700 | +0.03(+0.21%) |
| Apr 01, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 102 | +0.01(+0.07%) |
| Mar 31, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 3,480 | +0.01(+0.07%) |
| Mar 30, 2022 | 14.20 | 14.20 | 14.03 | 14.05 | 4,200 | -0.07(-0.50%) |
| Mar 29, 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 100 | +0.11(+0.79%) |
| Mar 25, 2022 | 14.01 | 0 | +0.05(+0.36%) | |||
| Mar 22, 2022 | 13.96 | 13 | -0.44(-3.06%) | |||
| Mar 18, 2022 | 14.40 | 0 | +0.38(+2.71%) | |||
| Mar 17, 2022 | 14.10 | 14.40 | 14.02 | 14.02 | 3,952 | +0.02(+0.14%) |
| Mar 15, 2022 | 14.00 | 0 | +0.05(+0.36%) | |||
| Mar 14, 2022 | 14.00 | 14.00 | 13.95 | 13.95 | 1,447 | +0.10(+0.72%) |
| Mar 10, 2022 | 13.85 | 8 | -0.12(-0.89%) | |||
| Mar 09, 2022 | 13.85 | 13.97 | 13.85 | 13.97 | 682 | -0.03(-0.18%) |
| Mar 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 350 | -0.09(-0.64%) |
| Mar 07, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 32,105 | +0.06(+0.43%) |
| Mar 04, 2022 | 14.10 | 14.12 | 14.03 | 14.03 | 1,600 | +0.00(+0.00%) |
| Feb 28, 2022 | 14.03 | 0 | +0.00(+0.00%) | |||
| Feb 24, 2022 | 14.03 | 0 | -0.22(-1.54%) | |||
| Feb 23, 2022 | 14.25 | 14.50 | 14.03 | 14.25 | 900 | +0.00(+0.00%) |
| Feb 15, 2022 | 14.25 | 0 | +0.22(+1.57%) | |||
| Feb 14, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 254 | -0.22(-1.54%) |
| Feb 11, 2022 | 14.01 | 14.25 | 14.01 | 14.25 | 317 | +0.00(+0.00%) |
| Feb 10, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.00(+0.00%) |
| Feb 09, 2022 | 14.10 | 14.25 | 14.10 | 14.25 | 250 | +0.25(+1.79%) |
| Feb 08, 2022 | 14.00 | 14.05 | 14.00 | 14.00 | 550 | -0.19(-1.34%) |
| Feb 04, 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 502 | +0.76(+5.66%) |
| Feb 02, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 150 | -0.13(-0.96%) |
| Jan 26, 2022 | 13.56 | 48 | +0.00(+0.00%) | |||
| Jan 24, 2022 | 13.56 | 0 | -0.09(-0.66%) | |||
| Jan 19, 2022 | 13.65 | 0 | +0.15(+1.11%) | |||
| Jan 18, 2022 | 13.41 | 13.50 | 13.41 | 13.50 | 1,337 | +0.09(+0.67%) |
| Jan 14, 2022 | 13.41 | 0 | -0.04(-0.30%) | |||
| Jan 11, 2022 | 13.45 | 0 | +0.04(+0.30%) | |||
| Jan 10, 2022 | 13.41 | 13.44 | 13.41 | 13.41 | 2,700 | +0.00(+0.00%) |
| Jan 07, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 1,300 | +0.00(+0.00%) |
| Jan 06, 2022 | 13.40 | 13.41 | 13.40 | 13.41 | 8,045 | +0.01(+0.07%) |
| Jan 05, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | +0.00(+0.00%) |
| Jan 04, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 600 | +0.03(+0.22%) |
| Jan 03, 2022 | 13.50 | 13.50 | 13.37 | 13.37 | 3,300 | +0.00(+0.00%) |
| Dec 30, 2021 | 13.37 | 13.37 | 13.37 | 0 | +0.02(+0.15%) | |
| Dec 29, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 800 | -0.05(-0.37%) |
| Dec 22, 2021 | 13.40 | 13.40 | 13.40 | 10 | +0.00(+0.00%) | |
| Dec 20, 2021 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
| Dec 17, 2021 | 13.55 | 13.55 | 13.50 | 13.50 | 618 | +0.15(+1.12%) |
| Dec 16, 2021 | 13.31 | 13.37 | 13.31 | 13.35 | 1,451 | -0.15(-1.11%) |
| Dec 14, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.12(+0.90%) | |
| Dec 13, 2021 | 13.38 | 13.40 | 13.38 | 13.38 | 1,098 | +0.03(+0.22%) |
| Dec 10, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 3,006 | +0.02(+0.15%) |
| Dec 08, 2021 | 13.33 | 13.33 | 13.33 | 5 | +0.02(+0.15%) | |
| Dec 07, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 5,000 | +0.00(+0.00%) |
| Dec 06, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 100 | +0.00(+0.00%) |
| Dec 03, 2021 | 13.30 | 13.31 | 13.30 | 13.31 | 14,565 | +0.06(+0.45%) |
| Dec 02, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 150 | +0.00(+0.00%) |
| Nov 29, 2021 | 13.25 | 13.25 | 13.25 | 0 | -0.04(-0.34%) | |
| Nov 26, 2021 | 13.29 | 13.29 | 13.29 | 13.29 | 100 | -0.01(-0.04%) |
| Nov 23, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.10(+0.76%) | |
| Nov 19, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.01(+0.08%) | |
| Nov 17, 2021 | 13.19 | 13.19 | 13.19 | 0 | +0.09(+0.69%) | |
| Nov 16, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 5,417 | +0.05(+0.38%) |
| Nov 15, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 37,500 | +0.05(+0.38%) |
| Nov 12, 2021 | 12.96 | 13.15 | 12.96 | 13.00 | 21,788 | +0.05(+0.39%) |
| Nov 11, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 36,300 | -0.10(-0.77%) |
| Nov 10, 2021 | 12.95 | 13.05 | 100,395 | +0.05(+0.38%) | ||
| Nov 09, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 2,006 | -0.10(-0.76%) |
| Nov 08, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 5,000 | +0.10(+0.77%) |
| Nov 04, 2021 | 13.00 | 13.00 | 13.00 | 5 | +0.15(+1.17%) | |
| Nov 03, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 370 | +0.03(+0.23%) |
| Nov 02, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 1,572 | +0.02(+0.16%) |
| Nov 01, 2021 | 12.80 | 12.80 | 12.80 | 12.80 | 1,500 | -0.05(-0.39%) |
| Oct 29, 2021 | 12.70 | 12.85 | 12.70 | 12.85 | 14,346 | +0.30(+2.39%) |
| Oct 22, 2021 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) | |
| Oct 21, 2021 | 12.55 | 12.55 | 12.55 | 12.55 | 3,044 | +0.00(+0.00%) |
| Oct 18, 2021 | 12.55 | 12.55 | 12.55 | 0 | -0.05(-0.40%) | |
| Oct 15, 2021 | 12.56 | 12.60 | 12.55 | 12.60 | 11,520 | +0.03(+0.24%) |
| Oct 14, 2021 | 12.55 | 12.57 | 12.55 | 12.57 | 4,121 | -0.11(-0.87%) |
| Oct 13, 2021 | 12.68 | 12.68 | 12.68 | 12.68 | 704 | +0.08(+0.63%) |
| Oct 12, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | +0.08(+0.64%) |
| Oct 04, 2021 | 12.52 | 12.52 | 12.52 | 0 | -0.08(-0.63%) | |
| Oct 01, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 600 | +0.05(+0.40%) |
| Sep 29, 2021 | 12.55 | 12.55 | 12.55 | 0 | +0.09(+0.72%) | |
| Sep 22, 2021 | 12.46 | 12.46 | 12.46 | 7 | -0.02(-0.16%) | |
| Sep 21, 2021 | 12.45 | 12.48 | 12.45 | 12.48 | 1,600 | -0.02(-0.16%) |
| Sep 20, 2021 | 12.47 | 12.50 | 12.47 | 12.50 | 500 | +0.05(+0.40%) |
| Sep 17, 2021 | 12.50 | 12.50 | 12.45 | 12.45 | 3,500 | +0.00(+0.00%) |
| Sep 14, 2021 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
| Sep 13, 2021 | 12.70 | 12.75 | 12.45 | 12.45 | 881 | -0.25(-1.97%) |
| Sep 09, 2021 | 12.70 | 12.70 | 12.70 | 0 | +0.04(+0.32%) | |
| Sep 07, 2021 | 12.66 | 12.66 | 12.66 | 0 | -0.09(-0.71%) | |
| Aug 31, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Aug 30, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 9,100 | +0.09(+0.71%) |
| Aug 26, 2021 | 12.66 | 12.66 | 12.66 | 0 | -0.05(-0.39%) | |
| Aug 25, 2021 | 12.68 | 12.71 | 12.66 | 12.71 | 7,273 | +0.01(+0.08%) |
| Aug 24, 2021 | 12.75 | 12.75 | 12.70 | 12.70 | 2,982 | +0.04(+0.32%) |
| Aug 23, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 300 | +0.00(+0.00%) |
| Aug 20, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 2,900 | +0.00(+0.00%) |
| Aug 19, 2021 | 12.68 | 12.68 | 12.66 | 12.66 | 1,179 | +0.00(+0.00%) |
| Aug 18, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 500 | +0.00(+0.00%) |
| Aug 16, 2021 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) | |
| Aug 13, 2021 | 12.74 | 12.74 | 12.66 | 12.66 | 2,500 | +0.00(+0.00%) |
| Aug 12, 2021 | 12.67 | 12.67 | 12.66 | 12.66 | 401 | +0.00(+0.00%) |
| Aug 11, 2021 | 12.65 | 12.66 | 12.65 | 12.66 | 900 | +0.01(+0.08%) |
| Aug 10, 2021 | 12.60 | 12.65 | 12.60 | 12.65 | 600 | +0.07(+0.56%) |
| Aug 06, 2021 | 12.58 | 12.58 | 12.58 | 0 | -0.17(-1.33%) | |
| Aug 04, 2021 | 12.75 | 12.75 | 12.75 | 0 | -0.12(-0.93%) | |
| Aug 03, 2021 | 12.87 | 12.87 | 12.87 | 12.87 | 100 | +0.12(+0.94%) |
| Aug 02, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 1,500 | +0.00(+0.00%) |
| Jul 30, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 1,500 | -0.12(-0.93%) |
| Jul 29, 2021 | 12.71 | 12.87 | 12.71 | 12.87 | 520 | +0.27(+2.14%) |
| Jul 28, 2021 | 12.65 | 13.12 | 12.60 | 12.60 | 1,100 | -0.65(-4.91%) |
| Jul 26, 2021 | 13.25 | 13.25 | 13.25 | 9 | +0.65(+5.16%) | |
| Jul 22, 2021 | 12.60 | 12.60 | 12.60 | 0 | -0.40(-3.08%) | |
| Jul 20, 2021 | 13.00 | 13.00 | 13.00 | 1 | +0.25(+1.96%) | |
| Jul 19, 2021 | 12.60 | 12.75 | 12.60 | 12.75 | 4,213 | +0.15(+1.19%) |
| Jul 16, 2021 | 12.35 | 12.75 | 12.35 | 12.60 | 15,980 | +0.32(+2.61%) |
| Jul 15, 2021 | 12.28 | 12.28 | 12.28 | 12.28 | 1,000 | +0.03(+0.24%) |
| Jul 14, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 5,000 | +0.10(+0.82%) |
| Jul 12, 2021 | 12.15 | 12.15 | 12.15 | 50 | -0.09(-0.74%) | |
| Jul 09, 2021 | 12.24 | 12.24 | 12.24 | 12.24 | 190 | +0.09(+0.74%) |
| Jul 08, 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 1,820 | +0.00(+0.00%) |
| Jul 07, 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 5,041 | +0.10(+0.83%) |
| Jul 02, 2021 | 12.05 | 12.05 | 12.05 | 0 | -0.02(-0.17%) | |
| Jul 01, 2021 | 12.00 | 12.07 | 12.00 | 12.07 | 5,200 | +0.09(+0.75%) |
| Jun 29, 2021 | 11.98 | 11.98 | 11.98 | 0 | +0.18(+1.53%) | |
| Jun 25, 2021 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
| Jun 24, 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 1,000 | +0.00(+0.00%) |
| Jun 21, 2021 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
| Jun 18, 2021 | 11.95 | 12.00 | 11.75 | 11.80 | 19,648 | -0.12(-1.01%) |
| Jun 17, 2021 | 12.00 | 12.08 | 11.92 | 11.92 | 1,400 | +0.02(+0.17%) |
| Jun 16, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 315 | +0.08(+0.68%) |
| Jun 15, 2021 | 11.95 | 11.95 | 11.72 | 11.82 | 2,926 | -0.13(-1.09%) |
| Jun 14, 2021 | 11.95 | 11.95 | 11.95 | 11.95 | 7,490 | -0.15(-1.24%) |
| Jun 11, 2021 | 11.82 | 12.10 | 11.82 | 12.10 | 1,100 | +0.15(+1.26%) |
| Jun 10, 2021 | 12.03 | 12.03 | 11.95 | 11.95 | 200 | -0.05(-0.42%) |
| Jun 09, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 4,970 | +0.00(+0.00%) |
| Jun 08, 2021 | 12.00 | 12.00 | 11.97 | 12.00 | 3,850 | +0.04(+0.33%) |
| Jun 07, 2021 | 11.96 | 11.96 | 11.96 | 11.96 | 120 | +0.07(+0.59%) |
| Jun 04, 2021 | 12.00 | 12.00 | 11.89 | 11.89 | 17,222 | -0.09(-0.75%) |
| Jun 03, 2021 | 11.72 | 11.98 | 11.72 | 11.98 | 12,394 | +0.30(+2.55%) |
| Jun 02, 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 369 | +0.01(+0.10%) |
| Jun 01, 2021 | 11.67 | 11.67 | 11.56 | 11.67 | 11,175 | +0.00(+0.00%) |
| May 28, 2021 | 11.56 | 11.67 | 11.56 | 11.67 | 375 | +0.11(+0.95%) |
| May 27, 2021 | 11.56 | 11.56 | 11.56 | 11.56 | 4,222 | +0.01(+0.09%) |
| May 25, 2021 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.43%) | |
| May 24, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 1,007 | +0.00(+0.00%) |
| May 21, 2021 | 11.50 | 11.60 | 11.50 | 11.60 | 5,721 | +0.10(+0.87%) |
| May 20, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 901 | +0.00(+0.00%) |
| May 18, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
| May 17, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 3,500 | +0.00(+0.00%) |
| May 14, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 3,000 | +0.15(+1.32%) |
| May 13, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 1,000 | +0.00(+0.00%) |
| May 12, 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 2,400 | +0.00(+0.00%) |
| May 10, 2021 | 11.35 | 11.35 | 11.35 | 0 | -0.15(-1.30%) | |
| May 06, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.05(+0.44%) | |
| May 05, 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 1,260 | -0.05(-0.43%) |
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.