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 (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 9.840 | 9.840 | 9.750 | 9.750 | 1,500 | -0.10(-1.02%) |
| Mar 26, 2024 | 9.850 | 0 | +0.03(+0.31%) | |||
| Mar 25, 2024 | 9.920 | 9.920 | 9.820 | 9.820 | 5,447 | -0.18(-1.80%) |
| Mar 21, 2024 | 10.00 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 10.00 | 10.00 | 9.950 | 10.00 | 272,200 | +0.08(+0.81%) |
| Mar 19, 2024 | 9.905 | 9.920 | 9.905 | 9.920 | 649 | -0.08(-0.80%) |
| Mar 18, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 3,400 | -0.08(-0.79%) |
| Mar 12, 2024 | 10.08 | 0 | -0.02(-0.20%) | |||
| Mar 08, 2024 | 10.10 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.03(+0.30%) |
| Mar 06, 2024 | 10.10 | 10.10 | 10.07 | 10.07 | 6,000 | +0.00(+0.03%) |
| Mar 04, 2024 | 10.07 | 0 | -0.18(-1.79%) | |||
| Mar 01, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 1,700 | -0.07(-0.68%) |
| Feb 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 500 | +0.07(+0.68%) |
| Feb 27, 2024 | 10.25 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 10.52 | 10.52 | 10.25 | 10.25 | 12,900 | -0.36(-3.39%) |
| Feb 22, 2024 | 10.61 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 3,480 | -0.14(-1.30%) |
| Feb 16, 2024 | 10.75 | 0 | -0.10(-0.92%) | |||
| Feb 15, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 300 | -0.12(-1.09%) |
| Feb 13, 2024 | 10.97 | 16 | +0.06(+0.55%) | |||
| Feb 12, 2024 | 10.91 | 10.93 | 10.91 | 10.91 | 1,200 | -0.02(-0.18%) |
| Feb 07, 2024 | 10.93 | 0 | -0.32(-2.84%) | |||
| Feb 05, 2024 | 11.25 | 0 | +0.34(+3.12%) | |||
| Feb 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 2,500 | -0.05(-0.46%) |
| Feb 01, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 8,050 | +0.04(+0.37%) |
| Jan 31, 2024 | 11.00 | 11.00 | 10.90 | 10.92 | 19,576 | -0.05(-0.46%) |
| Jan 29, 2024 | 10.97 | 0 | -0.18(-1.61%) | |||
| Jan 26, 2024 | 11.15 | 11.15 | 11.00 | 11.15 | 629 | +0.15(+1.36%) |
| Jan 25, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 1,930 | +0.12(+1.10%) |
| Jan 23, 2024 | 10.88 | 0 | +0.08(+0.74%) | |||
| Jan 22, 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 6,000 | +0.00(+0.00%) |
| Jan 19, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 3,800 | +0.05(+0.47%) |
| Jan 18, 2024 | 10.75 | 10.77 | 10.75 | 10.75 | 3,100 | -0.02(-0.16%) |
| Jan 17, 2024 | 10.71 | 10.77 | 10.69 | 10.77 | 2,700 | +0.06(+0.54%) |
| Jan 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | +0.01(+0.09%) |
| Jan 12, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 1,178 | +0.12(+1.13%) |
| Jan 11, 2024 | 10.58 | 10.58 | 10.50 | 10.58 | 3,000 | +0.12(+1.20%) |
| Jan 10, 2024 | 10.65 | 10.75 | 10.41 | 10.46 | 4,005 | -0.02(-0.14%) |
| Jan 09, 2024 | 10.37 | 10.50 | 10.37 | 10.47 | 19,000 | +0.10(+0.96%) |
| Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 832 | -0.08(-0.76%) |
| Jan 05, 2024 | 10.42 | 10.45 | 10.40 | 10.45 | 6,600 | +0.00(+0.00%) |
| Jan 03, 2024 | 10.45 | 0 | -0.05(-0.48%) |
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.