Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2013 | 9.000 | 9.000 | 9.000 | 0 | -0.25(-2.70%) | |
| Jul 26, 2013 | 9.000 | 9.250 | 8.550 | 9.250 | 600 | +0.70(+8.19%) |
| Jul 23, 2013 | 8.550 | 8.550 | 8.550 | 0 | -0.10(-1.16%) | |
| Jul 22, 2013 | 8.440 | 8.650 | 8.440 | 8.650 | 1,800 | +0.35(+4.22%) |
| Jul 19, 2013 | 8.250 | 8.300 | 8.100 | 8.300 | 5,265 | +0.05(+0.61%) |
| Jul 18, 2013 | 8.300 | 8.300 | 8.250 | 8.250 | 1,250 | -0.05(-0.60%) |
| Jul 17, 2013 | 8.350 | 8.350 | 8.300 | 8.300 | 350 | -0.05(-0.60%) |
| Jul 11, 2013 | 8.350 | 8.350 | 8.350 | 0 | -0.40(-4.57%) | |
| Jul 10, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 720 | +0.00(+0.00%) |
| Jul 09, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 627 | -0.04(-0.46%) |
| Jul 08, 2013 | 8.790 | 8.790 | 8.790 | 8.790 | 500 | +0.04(+0.46%) |
| Jul 03, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.15(+1.74%) |
| Jun 28, 2013 | 8.600 | 8.600 | 8.600 | 0 | -0.60(-6.52%) | |
| Jun 27, 2013 | 9.400 | 10.50 | 9.200 | 9.200 | 1,413 | +0.20(+2.22%) |
| Jun 24, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.75(+9.09%) |
| Jun 20, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
| Jun 19, 2013 | 8.340 | 8.340 | 8.250 | 8.250 | 600 | -0.03(-0.36%) |
| Jun 17, 2013 | 8.280 | 8.280 | 8.280 | 0 | +0.03(+0.36%) | |
| Jun 14, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 8,856 | +0.00(+0.00%) |
| Jun 13, 2013 | 8.280 | 8.280 | 8.250 | 8.250 | 1,000 | -0.25(-2.94%) |
| Jun 11, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.35(+4.29%) |
| Jun 10, 2013 | 8.500 | 8.500 | 8.150 | 8.150 | 1,573 | +0.05(+0.62%) |
| Jun 03, 2013 | 8.100 | 8.100 | 8.100 | 0 | -0.40(-4.71%) | |
| May 31, 2013 | 8.500 | 8.990 | 8.500 | 8.500 | 2,350 | -0.25(-2.86%) |
| May 30, 2013 | 8.750 | 8.750 | 8.750 | 8.750 | 3,133 | +0.25(+2.94%) |
| May 29, 2013 | 8.550 | 8.550 | 8.500 | 8.500 | 2,393 | -0.25(-2.86%) |
| May 28, 2013 | 8.550 | 8.750 | 8.500 | 8.750 | 4,249 | +0.45(+5.42%) |
| May 24, 2013 | 8.300 | 8.300 | 8.300 | 8.300 | 400 | +0.30(+3.75%) |
| May 23, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | -0.75(-8.57%) |
| May 21, 2013 | 8.750 | 8.750 | 8.750 | 0 | +0.25(+2.94%) | |
| May 20, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | +0.50(+6.25%) |
| May 16, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.95(-10.61%) |
| May 13, 2013 | 8.950 | 8.950 | 8.950 | 0 | +0.45(+5.29%) | |
| May 08, 2013 | 8.500 | 8.500 | 8.500 | 0 | +0.25(+3.03%) | |
| May 07, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 600 | -0.25(-2.94%) |
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.