Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 12.18 | 0 | -0.32(-2.56%) | |||
| Apr 24, 2023 | 12.50 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 12.50 | 80 | +0.00(+0.00%) | |||
| Apr 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 289 | -0.03(-0.24%) |
| Apr 17, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 300 | +0.03(+0.24%) |
| Apr 13, 2023 | 12.50 | 0 | +0.05(+0.40%) | |||
| Apr 12, 2023 | 13.20 | 13.20 | 12.45 | 12.45 | 1,000 | -1.30(-9.45%) |
| Apr 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 250 | +0.18(+1.33%) |
| Apr 03, 2023 | 13.57 | 0 | -0.38(-2.72%) | |||
| Mar 31, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 165 | +0.39(+2.88%) |
| Mar 29, 2023 | 13.56 | 0 | -0.01(-0.07%) | |||
| Mar 28, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 500 | +0.11(+0.82%) |
| Mar 23, 2023 | 13.46 | 125 | -0.54(-3.86%) | |||
| Mar 22, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 125 | +0.00(+0.00%) |
| Mar 21, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 125 | +0.00(+0.00%) |
| Mar 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 2,450 | +0.00(+0.00%) |
| Mar 16, 2023 | 14.00 | 0 | -0.25(-1.75%) | |||
| Mar 13, 2023 | 14.25 | 20 | -0.56(-3.78%) | |||
| Mar 10, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 1,000 | -0.10(-0.67%) |
| Mar 07, 2023 | 14.91 | 0 | +0.01(+0.07%) | |||
| Mar 06, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 2,465 | +0.00(+0.00%) |
| Mar 03, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 250 | +0.00(+0.00%) |
| Mar 01, 2023 | 14.90 | 0 | +0.00(+0.00%) | |||
| Feb 27, 2023 | 14.90 | 35 | +0.00(+0.00%) | |||
| Feb 24, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 6,000 | -0.01(-0.07%) |
| Feb 23, 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 2,000 | +0.01(+0.07%) |
| Feb 17, 2023 | 14.90 | 0 | +0.10(+0.68%) | |||
| Feb 15, 2023 | 14.80 | 40 | +0.02(+0.14%) | |||
| Feb 14, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 100 | +0.03(+0.20%) |
| Feb 09, 2023 | 14.75 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 14.75 | 10 | +0.19(+1.30%) | |||
| Feb 02, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 110 | +0.08(+0.55%) |
| Feb 01, 2023 | 14.49 | 14.50 | 14.48 | 14.48 | 2,000 | +0.03(+0.21%) |
| Jan 31, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 660 | +0.00(+0.00%) |
| Jan 30, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 350 | +0.10(+0.70%) |
| Jan 27, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 832 | -0.05(-0.35%) |
| Jan 23, 2023 | 14.40 | 30 | +0.15(+1.05%) | |||
| Jan 19, 2023 | 14.25 | 28 | -0.06(-0.42%) | |||
| Jan 18, 2023 | 14.30 | 14.31 | 14.30 | 14.31 | 1,815 | +0.01(+0.07%) |
| Jan 17, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | -0.05(-0.35%) |
| Jan 13, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 | +0.00(+0.00%) |
| Jan 11, 2023 | 14.35 | 35 | +0.09(+0.63%) | |||
| Jan 09, 2023 | 14.26 | 0 | -0.44(-2.99%) | |||
| Jan 05, 2023 | 14.70 | 30 | -0.05(-0.34%) | |||
| Jan 04, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.05(+0.34%) |
| Jan 03, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.13(+0.89%) |
| Dec 30, 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 5,000 | -0.03(-0.21%) |
| Dec 27, 2022 | 14.60 | 0 | -0.05(-0.34%) | |||
| Dec 21, 2022 | 14.65 | 0 | +0.08(+0.55%) | |||
| Dec 16, 2022 | 14.57 | 0 | -0.00(-0.03%) | |||
| Dec 12, 2022 | 14.57 | 35 | +0.02(+0.17%) | |||
| Dec 09, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 4,655 | +0.00(+0.00%) |
| Dec 06, 2022 | 14.55 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 2,561 | +0.00(+0.00%) |
| Dec 02, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 1,666 | +0.00(+0.00%) |
| Dec 01, 2022 | 14.75 | 14.75 | 14.55 | 14.55 | 16,150 | +0.00(+0.00%) |
| Nov 28, 2022 | 14.55 | 23 | -0.05(-0.34%) | |||
| Nov 22, 2022 | 14.60 | 35 | -0.04(-0.27%) | |||
| Nov 18, 2022 | 14.64 | 0 | +0.04(+0.27%) | |||
| Nov 17, 2022 | 14.60 | 14.60 | 14.55 | 14.60 | 5,370 | +0.00(+0.00%) |
| Nov 16, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | -0.00(-0.00%) |
| Nov 14, 2022 | 14.60 | 0 | +0.00(+0.00%) | |||
| Nov 10, 2022 | 14.60 | 0 | +0.05(+0.34%) | |||
| Nov 09, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 2,322 | +0.05(+0.34%) |
| Nov 07, 2022 | 14.50 | 0 | +0.00(+0.00%) | |||
| Nov 04, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 119 | +0.05(+0.35%) |
| Nov 03, 2022 | 14.40 | 14.45 | 14.40 | 14.45 | 28,570 | +0.05(+0.35%) |
| Nov 02, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 30,000 | +0.00(+0.00%) |
| Nov 01, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 1,098 | +0.00(+0.00%) |
| Oct 31, 2022 | 14.32 | 14.40 | 14.32 | 14.40 | 1,551 | +0.30(+2.13%) |
| Oct 28, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 12,000 | +0.00(+0.00%) |
| Oct 27, 2022 | 14.15 | 14.15 | 14.10 | 14.10 | 30,200 | -0.04(-0.26%) |
| Oct 26, 2022 | 14.10 | 14.15 | 14.10 | 14.14 | 88,307 | +0.04(+0.26%) |
| Oct 25, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 2,000 | -0.10(-0.70%) |
| Oct 24, 2022 | 14.20 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2022 | 14.20 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 2,782 | +0.00(+0.00%) |
| Oct 14, 2022 | 14.20 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2022 | 14.20 | 0 | -0.40(-2.74%) | |||
| Oct 11, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 225 | -0.05(-0.34%) |
| Oct 10, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.05(+0.34%) |
| Oct 07, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.00(+0.00%) |
| Oct 05, 2022 | 14.60 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 14.60 | 0 | -0.05(-0.34%) | |||
| Sep 22, 2022 | 14.65 | 0 | +0.05(+0.34%) | |||
| Sep 20, 2022 | 14.60 | 6 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 700 | -0.04(-0.27%) |
| Sep 14, 2022 | 14.64 | 0 | -0.10(-0.68%) | |||
| Sep 13, 2022 | 14.60 | 14.74 | 14.60 | 14.74 | 9,055 | +0.14(+0.96%) |
| Sep 08, 2022 | 14.60 | 0 | -0.00(-0.00%) | |||
| Sep 07, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 2,000 | +0.00(+0.00%) |
| Sep 06, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.00(+0.00%) |
| Sep 02, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 2,163 | -0.12(-0.82%) |
| Aug 31, 2022 | 14.72 | 75 | +0.02(+0.14%) | |||
| Aug 24, 2022 | 14.70 | 0 | +0.15(+1.03%) | |||
| Aug 22, 2022 | 14.55 | 0 | -0.05(-0.34%) | |||
| Aug 19, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 310 | +0.00(+0.00%) |
| Aug 18, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 244 | +0.10(+0.69%) |
| Aug 17, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 17,750 | -0.02(-0.14%) |
| Aug 16, 2022 | 14.74 | 14.74 | 14.52 | 14.52 | 300 | +0.14(+1.01%) |
| Aug 15, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 150 | -0.36(-2.41%) |
| Aug 12, 2022 | 14.40 | 14.73 | 14.40 | 14.73 | 638 | +0.43(+3.01%) |
| Aug 11, 2022 | 14.20 | 14.40 | 14.20 | 14.30 | 8,642 | +0.05(+0.35%) |
| Aug 09, 2022 | 14.25 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 700 | +0.02(+0.12%) |
| Aug 05, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | +0.03(+0.23%) |
| Aug 04, 2022 | 14.25 | 14.25 | 14.20 | 14.20 | 18,337 | -0.05(-0.35%) |
| Aug 03, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 2,000 | +0.05(+0.35%) |
| Jul 29, 2022 | 14.20 | 0 | -0.45(-3.07%) | |||
| Jul 22, 2022 | 14.65 | 13 | +0.00(+0.00%) | |||
| Jul 21, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 302 | +0.00(+0.00%) |
| Jul 19, 2022 | 14.65 | 0 | -0.15(-1.01%) | |||
| Jul 14, 2022 | 14.80 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2022 | 14.80 | 0 | +0.00(+0.00%) | |||
| Jul 08, 2022 | 14.80 | 1 | -0.01(-0.07%) | |||
| Jul 06, 2022 | 14.81 | 0 | +0.01(+0.07%) | |||
| Jul 01, 2022 | 14.80 | 30 | +0.00(+0.00%) | |||
| Jun 29, 2022 | 14.80 | 0 | -0.05(-0.34%) | |||
| Jun 28, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 100 | +0.05(+0.34%) |
| Jun 23, 2022 | 14.80 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.00(+0.00%) |
| Jun 16, 2022 | 14.80 | 0 | +0.00(+0.00%) | |||
| Jun 14, 2022 | 14.80 | 0 | +0.00(+0.00%) | |||
| Jun 13, 2022 | 14.80 | 14.82 | 14.80 | 14.80 | 515 | +0.00(+0.00%) |
| Jun 10, 2022 | 14.86 | 14.86 | 14.80 | 14.80 | 2,514 | -0.10(-0.67%) |
| Jun 08, 2022 | 14.90 | 0 | -0.08(-0.53%) | |||
| Jun 07, 2022 | 14.80 | 14.98 | 14.80 | 14.98 | 400 | +0.18(+1.22%) |
| Jun 06, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 600 | +0.15(+1.02%) |
| Jun 03, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.00(+0.00%) |
| Jun 02, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.15(+1.03%) |
| Jun 01, 2022 | 14.19 | 14.50 | 14.19 | 14.50 | 750 | +0.35(+2.47%) |
| May 26, 2022 | 14.15 | 0 | +0.04(+0.28%) | |||
| May 25, 2022 | 14.18 | 14.18 | 14.11 | 14.11 | 246 | +0.02(+0.14%) |
| May 24, 2022 | 14.05 | 14.09 | 14.05 | 14.09 | 10,437 | +0.04(+0.28%) |
| May 20, 2022 | 14.05 | 0 | +0.00(+0.00%) | |||
| May 19, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 207 | +0.00(+0.00%) |
| May 16, 2022 | 14.05 | 10 | +0.00(+0.00%) | |||
| May 13, 2022 | 14.05 | 14.06 | 14.05 | 14.05 | 12,176 | +0.00(+0.00%) |
| May 12, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 330 | +0.00(+0.00%) |
| May 11, 2022 | 14.13 | 14.13 | 14.05 | 14.05 | 2,000 | -0.15(-1.06%) |
| May 05, 2022 | 14.20 | 0 | -0.01(-0.07%) | |||
| May 03, 2022 | 14.21 | 0 | +0.01(+0.07%) |
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.