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 26, 2024 | 9.850 | 0 | -0.07(-0.71%) | |||
| Apr 24, 2024 | 9.920 | 0 | -0.05(-0.50%) | |||
| Apr 18, 2024 | 9.970 | 40 | +0.05(+0.50%) | |||
| Apr 17, 2024 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | +0.07(+0.71%) |
| Apr 11, 2024 | 9.850 | 0 | +0.08(+0.82%) | |||
| Apr 05, 2024 | 9.770 | 0 | -0.06(-0.61%) | |||
| Apr 04, 2024 | 9.750 | 9.830 | 9.750 | 9.830 | 1,200 | +0.08(+0.82%) |
| Apr 02, 2024 | 9.750 | 0 | -0.09(-0.91%) | |||
| Apr 01, 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 100 | +0.09(+0.92%) |
| 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%) | |||
| Jan 02, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 1,800 | +0.08(+0.77%) |
| Dec 29, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 305 | -0.08(-0.76%) |
| Dec 28, 2023 | 10.37 | 10.50 | 10.37 | 10.50 | 1,300 | +0.18(+1.74%) |
| Dec 27, 2023 | 10.25 | 10.32 | 10.25 | 10.32 | 25,277 | +0.07(+0.68%) |
| Dec 26, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 26,500 | +0.00(+0.00%) |
| Dec 22, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 | +0.00(+0.00%) |
| Dec 21, 2023 | 10.25 | 10.25 | 10.22 | 10.25 | 46,550 | +0.04(+0.39%) |
| Dec 20, 2023 | 10.25 | 10.26 | 10.20 | 10.21 | 41,680 | -0.01(-0.10%) |
| Dec 18, 2023 | 10.22 | 0 | +0.02(+0.20%) | |||
| Dec 15, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 531 | +0.04(+0.39%) |
| Dec 14, 2023 | 10.16 | 10.16 | 10.11 | 10.16 | 400 | +0.16(+1.60%) |
| Dec 13, 2023 | 9.950 | 10.00 | 9.950 | 10.00 | 5,134 | +0.08(+0.81%) |
| Dec 12, 2023 | 9.940 | 9.940 | 9.920 | 9.920 | 1,151 | +0.02(+0.20%) |
| Dec 08, 2023 | 9.900 | 0 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 9.900 | 0 | +0.12(+1.23%) | |||
| Dec 01, 2023 | 9.780 | 0 | -0.04(-0.41%) | |||
| Nov 30, 2023 | 9.840 | 9.840 | 9.820 | 9.820 | 7,800 | -0.07(-0.67%) |
| Nov 29, 2023 | 9.886 | 9.886 | 9.886 | 9.886 | 522 | +0.09(+0.88%) |
| Nov 28, 2023 | 9.820 | 9.820 | 9.800 | 9.800 | 2,290 | +0.04(+0.41%) |
| Nov 27, 2023 | 9.760 | 9.760 | 9.760 | 9.760 | 697 | +0.00(+0.00%) |
| Nov 21, 2023 | 9.760 | 0 | -0.06(-0.61%) | |||
| Nov 20, 2023 | 9.900 | 9.910 | 9.820 | 9.820 | 4,860 | +0.00(+0.00%) |
| Nov 17, 2023 | 9.820 | 9.820 | 9.820 | 9.820 | 640 | -0.09(-0.91%) |
| Nov 16, 2023 | 9.910 | 9.910 | 9.860 | 9.910 | 47,300 | -0.18(-1.78%) |
| Nov 14, 2023 | 10.09 | 0 | +0.26(+2.64%) | |||
| Nov 09, 2023 | 9.830 | 0 | +0.01(+0.10%) | |||
| Nov 08, 2023 | 10.07 | 10.07 | 9.820 | 9.820 | 5,973 | -0.26(-2.58%) |
| Nov 06, 2023 | 10.08 | 0 | +0.03(+0.30%) | |||
| Nov 03, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 1,505 | +0.02(+0.20%) |
| Nov 02, 2023 | 10.15 | 10.15 | 10.03 | 10.03 | 5,761 | -0.15(-1.47%) |
| Nov 01, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 40,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 10.18 | 75 | -0.32(-3.05%) | |||
| Oct 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 | -0.05(-0.47%) |
| Oct 20, 2023 | 10.55 | 0 | -0.10(-0.94%) | |||
| Oct 19, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.05(-0.47%) |
| Oct 16, 2023 | 10.70 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 2,200 | -0.02(-0.19%) |
| Oct 12, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 300 | +0.30(+2.88%) |
| Oct 11, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 1,200 | +0.00(+0.00%) |
| Oct 10, 2023 | 10.56 | 10.56 | 10.42 | 10.42 | 1,000 | -0.18(-1.70%) |
| Oct 03, 2023 | 10.60 | 0 | -0.06(-0.59%) | |||
| Oct 02, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 120 | +0.05(+0.49%) |
| Sep 29, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 6,547 | -0.37(-3.37%) |
| Sep 25, 2023 | 10.98 | 0 | +0.15(+1.39%) | |||
| Sep 21, 2023 | 10.83 | 0 | -0.04(-0.37%) | |||
| Sep 14, 2023 | 10.87 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 290 | -0.08(-0.73%) |
| Sep 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 150 | -0.05(-0.45%) |
| Sep 06, 2023 | 11.00 | 0 | -0.27(-2.35%) | |||
| Sep 05, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 3,400 | +0.17(+1.49%) |
| Sep 01, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 4,000 | +0.18(+1.65%) |
| Aug 29, 2023 | 10.92 | 0 | +0.04(+0.37%) | |||
| Aug 28, 2023 | 10.88 | 11.20 | 10.88 | 10.88 | 1,100 | -0.38(-3.37%) |
| Aug 24, 2023 | 11.26 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 11.26 | 0 | +0.02(+0.18%) | |||
| Aug 17, 2023 | 11.24 | 0 | -0.01(-0.09%) | |||
| Aug 15, 2023 | 11.25 | 0 | -0.01(-0.09%) | |||
| Aug 14, 2023 | 11.35 | 11.35 | 11.26 | 11.26 | 2,500 | -0.22(-1.92%) |
| Aug 11, 2023 | 11.35 | 11.48 | 11.35 | 11.48 | 200 | +0.11(+0.97%) |
| Aug 10, 2023 | 11.49 | 11.49 | 11.37 | 11.37 | 1,450 | +0.07(+0.62%) |
| Aug 07, 2023 | 11.30 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.02(+0.18%) |
| Jul 31, 2023 | 11.28 | 0 | +0.08(+0.71%) | |||
| Jul 28, 2023 | 11.06 | 11.20 | 11.06 | 11.20 | 4,500 | +0.20(+1.82%) |
| Jul 26, 2023 | 11.00 | 0 | +0.33(+3.09%) | |||
| Jul 25, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 150 | +0.02(+0.19%) |
| Jul 21, 2023 | 10.65 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 1,426 | +0.03(+0.28%) |
| Jul 18, 2023 | 10.62 | 0 | +0.02(+0.19%) | |||
| Jul 14, 2023 | 10.60 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 500 | +0.00(+0.00%) |
| Jul 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,567 | +0.01(+0.09%) |
| Jul 11, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 1,832 | +0.02(+0.19%) |
| Jul 10, 2023 | 10.59 | 10.59 | 10.57 | 10.57 | 1,150 | -0.27(-2.49%) |
| Jul 05, 2023 | 10.84 | 0 | +0.28(+2.65%) | |||
| Jun 30, 2023 | 10.56 | 0 | -0.28(-2.58%) | |||
| Jun 29, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | +0.23(+2.17%) |
| Jun 26, 2023 | 10.61 | 0 | +0.19(+1.82%) | |||
| Jun 21, 2023 | 10.42 | 0 | -0.08(-0.76%) | |||
| Jun 15, 2023 | 10.50 | 0 | +0.10(+0.96%) | |||
| May 08, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 363 | +0.00(+0.00%) |
| May 05, 2023 | 10.55 | 10.60 | 10.16 | 10.40 | 6,506 | -0.15(-1.42%) |
| May 04, 2023 | 11.30 | 11.60 | 10.55 | 10.55 | 4,765 | -0.95(-8.26%) |
| May 02, 2023 | 11.50 | 40 | -0.36(-3.04%) |
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.