Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2013 | 8.400 | 8.400 | 8.400 | 0 | +0.65(+8.39%) | |
| Sep 17, 2013 | 7.750 | 7.750 | 7.750 | 0 | -0.35(-4.32%) | |
| Sep 16, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 300 | -0.15(-1.82%) |
| Sep 12, 2013 | 8.250 | 8.250 | 8.250 | 0 | -0.45(-5.17%) | |
| Sep 11, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 3,880 | +0.00(+0.00%) |
| Sep 04, 2013 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
| Sep 03, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 846 | +0.00(+0.00%) |
| Aug 30, 2013 | 8.740 | 8.740 | 8.000 | 8.700 | 930 | +0.20(+2.35%) |
| Aug 28, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.24(-2.75%) | |
| Aug 27, 2013 | 8.480 | 8.740 | 8.480 | 8.740 | 1,863 | +0.76(+9.52%) |
| Aug 26, 2013 | 7.990 | 7.990 | 7.980 | 7.980 | 1,300 | -0.02(-0.25%) |
| Aug 21, 2013 | 8.000 | 8.000 | 8.000 | 0 | -0.50(-5.88%) | |
| Aug 20, 2013 | 7.950 | 8.500 | 7.950 | 8.500 | 500 | +0.75(+9.68%) |
| Aug 19, 2013 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.25(+3.33%) |
| Aug 15, 2013 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Aug 14, 2013 | 7.500 | 7.500 | 7.500 | 7.500 | 250 | -1.00(-11.76%) |
| Aug 13, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 250 | +0.64(+8.14%) |
| Aug 12, 2013 | 8.740 | 8.750 | 7.860 | 7.860 | 2,275 | -0.93(-10.58%) |
| Aug 09, 2013 | 8.840 | 8.840 | 8.500 | 8.790 | 528 | -0.21(-2.33%) |
| Aug 08, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 190 | -0.50(-5.26%) |
| Aug 06, 2013 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.56%) | |
| Aug 05, 2013 | 9.250 | 9.250 | 9.000 | 9.000 | 1,200 | +0.15(+1.69%) |
| Aug 02, 2013 | 9.000 | 9.000 | 8.850 | 8.850 | 1,280 | -0.15(-1.67%) |
| 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%) |
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.