Freedom Finl Hldgs Inc (OP: FDVA )
9.920
+0.070
(+0.71%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Apr 29, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 3,575 | +0.00(+0.00%) |
| Apr 28, 2015 | 7.300 | 7.300 | 7.250 | 7.300 | 14,000 | +0.04(+0.55%) |
| Apr 27, 2015 | 7.360 | 7.360 | 7.260 | 7.260 | 3,928 | -0.10(-1.36%) |
| Apr 24, 2015 | 7.460 | 7.460 | 7.330 | 7.360 | 5,946 | -0.21(-2.77%) |
| Apr 23, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 150 | +0.07(+0.93%) |
| Apr 17, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.09(-1.19%) | |
| Apr 16, 2015 | 7.550 | 7.590 | 7.550 | 7.590 | 1,158 | +0.04(+0.53%) |
| Apr 13, 2015 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Apr 10, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 1,692 | +0.00(+0.00%) |
| Apr 09, 2015 | 7.660 | 7.660 | 7.500 | 7.500 | 3,220 | -0.20(-2.60%) |
| Apr 08, 2015 | 7.700 | 7.700 | 7.700 | 7.700 | 715 | -0.05(-0.65%) |
| Apr 07, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
| Apr 06, 2015 | 7.880 | 7.880 | 7.750 | 7.750 | 1,076 | -0.25(-3.12%) |
| Mar 31, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Mar 27, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Mar 24, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Mar 23, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 800 | +0.11(+1.39%) |
| Mar 20, 2015 | 8.000 | 8.000 | 7.890 | 7.890 | 400 | -0.21(-2.59%) |
| Mar 19, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 3,428 | +0.10(+1.25%) |
| Mar 16, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Mar 12, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Mar 11, 2015 | 7.940 | 8.000 | 7.870 | 8.000 | 1,400 | +0.05(+0.63%) |
| Mar 09, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
| Mar 05, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
| Mar 04, 2015 | 8.150 | 8.150 | 7.950 | 7.990 | 1,613 | +0.09(+1.14%) |
| Mar 03, 2015 | 8.200 | 8.200 | 7.900 | 7.900 | 3,168 | -0.30(-3.66%) |
| Mar 02, 2015 | 8.200 | 8.200 | 8.200 | 8.200 | 712 | +0.25(+3.14%) |
| Feb 23, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.40(-4.79%) | |
| Feb 20, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 1,143 | +0.00(+0.00%) |
| Feb 19, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 500 | -0.05(-0.60%) |
| Feb 17, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Feb 13, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.13(+1.52%) | |
| Feb 12, 2015 | 8.500 | 8.500 | 8.274 | 8.274 | 3,000 | -0.23(-2.65%) |
| Feb 11, 2015 | 8.480 | 8.500 | 8.440 | 8.500 | 7,518 | +0.14(+1.67%) |
| Feb 10, 2015 | 8.250 | 8.360 | 8.250 | 8.360 | 5,312 | +0.16(+1.95%) |
| Feb 09, 2015 | 8.190 | 8.200 | 8.020 | 8.200 | 2,400 | +0.05(+0.61%) |
| Feb 06, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 1,036 | +0.00(+0.00%) |
| Feb 05, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 285 | +0.00(+0.00%) |
| Feb 04, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 1,815 | +0.00(+0.00%) |
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.