Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
| Sep 25, 2014 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Sep 24, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 1,448 | -0.15(-1.64%) |
| Sep 18, 2014 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
| Sep 17, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 | +0.00(+0.00%) |
| Sep 15, 2014 | 9.000 | 9.000 | 9.000 | 20 | -0.50(-5.26%) | |
| Sep 12, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 419 | +0.00(+0.00%) |
| Sep 08, 2014 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.56%) | |
| Sep 04, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.50(-5.26%) | |
| Sep 02, 2014 | 9.500 | 9.500 | 9.500 | 0 | +0.01(+0.11%) | |
| Aug 29, 2014 | 9.490 | 9.490 | 9.490 | 0 | +0.39(+4.29%) | |
| Aug 27, 2014 | 9.100 | 9.100 | 9.100 | 10 | -0.20(-2.15%) | |
| Aug 26, 2014 | 9.150 | 9.400 | 9.020 | 9.300 | 6,211 | -0.20(-2.11%) |
| Aug 25, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 1,749 | +0.00(+0.00%) |
| Aug 20, 2014 | 9.500 | 9.500 | 9.500 | 0 | -0.25(-2.56%) | |
| Aug 19, 2014 | 9.850 | 9.850 | 9.750 | 9.750 | 894 | +0.00(+0.00%) |
| Aug 18, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 150 | +0.00(+0.00%) |
| Aug 15, 2014 | 9.010 | 9.750 | 9.000 | 9.750 | 2,100 | +0.00(+0.00%) |
| Aug 14, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.75(+8.33%) |
| Aug 13, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 2,545 | +0.00(+0.00%) |
| Aug 12, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 2,210 | +0.00(+0.00%) |
| Aug 08, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.35(-3.74%) | |
| Aug 05, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.75(+8.72%) | |
| Aug 04, 2014 | 8.600 | 8.600 | 8.600 | 8.600 | 224 | +0.00(+0.00%) |
| Aug 01, 2014 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | +0.05(+0.58%) |
| 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%) |
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.