Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.10(+1.18%) |
| Jul 30, 2014 | 8.600 | 8.600 | 8.450 | 8.450 | 317 | +0.15(+1.81%) |
| Jul 29, 2014 | 8.960 | 8.960 | 8.300 | 8.300 | 1,517 | -0.71(-7.88%) |
| Jul 28, 2014 | 9.200 | 9.200 | 9.010 | 9.010 | 1,100 | -0.19(-2.07%) |
| Jul 24, 2014 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| Jul 23, 2014 | 9.210 | 9.210 | 9.200 | 9.200 | 1,600 | -0.15(-1.60%) |
| Jul 22, 2014 | 9.350 | 9.400 | 9.350 | 9.350 | 2,251 | +0.15(+1.63%) |
| Jul 18, 2014 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| Jul 17, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 | +0.10(+1.10%) |
| Jul 14, 2014 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) | |
| Jul 09, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Jul 07, 2014 | 9.050 | 9.050 | 9.050 | 0 | +0.05(+0.56%) | |
| Jun 27, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Jun 23, 2014 | 9.050 | 9.050 | 9.050 | 0 | -0.04(-0.44%) | |
| Jun 20, 2014 | 9.050 | 9.090 | 8.850 | 9.090 | 750 | +0.04(+0.44%) |
| Jun 18, 2014 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) | |
| Jun 17, 2014 | 10.00 | 10.00 | 9.300 | 9.300 | 4,168 | -0.67(-6.72%) |
| Jun 16, 2014 | 9.970 | 9.970 | 9.970 | 9.970 | 1,400 | +0.02(+0.20%) |
| Jun 13, 2014 | 9.980 | 10.00 | 9.950 | 9.950 | 2,055 | -0.03(-0.30%) |
| Jun 12, 2014 | 9.970 | 9.980 | 9.930 | 9.980 | 3,677 | +0.01(+0.10%) |
| Jun 11, 2014 | 9.970 | 9.970 | 9.970 | 9.970 | 1,000 | +0.47(+4.95%) |
| Jun 10, 2014 | 9.980 | 9.980 | 9.500 | 9.500 | 3,958 | -0.10(-1.04%) |
| Jun 06, 2014 | 9.500 | 9.600 | 9.500 | 9.600 | 1,325 | +0.10(+1.05%) |
| Jun 04, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.40(+4.40%) |
| Jun 03, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | -0.10(-1.09%) |
| Jun 02, 2014 | 9.300 | 9.300 | 9.200 | 9.200 | 400 | +0.00(+0.00%) |
| May 27, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.45(-4.66%) |
| May 23, 2014 | 9.650 | 9.650 | 9.650 | 0 | +0.64(+7.10%) | |
| May 21, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.39(-4.15%) |
| May 20, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 120 | -0.35(-3.59%) |
| May 12, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.45(+4.84%) | |
| May 09, 2014 | 9.200 | 9.300 | 9.200 | 9.300 | 1,779 | -0.05(-0.53%) |
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.