Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.45(-3.25%) | |
| Oct 26, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.10(-0.72%) |
| Oct 23, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.15(+1.09%) | |
| Oct 20, 2017 | 13.60 | 13.78 | 13.60 | 13.75 | 2,914 | +0.15(+1.10%) |
| Oct 19, 2017 | 13.60 | 13.60 | 13.60 | 13.60 | 398 | +0.05(+0.37%) |
| Oct 18, 2017 | 13.78 | 13.78 | 13.55 | 13.55 | 2,700 | +0.05(+0.37%) |
| Oct 17, 2017 | 13.95 | 13.95 | 13.50 | 13.50 | 1,642 | -0.50(-3.57%) |
| Oct 16, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 | +0.02(+0.14%) |
| Oct 13, 2017 | 13.98 | 13.98 | 13.98 | 13.98 | 189 | +0.03(+0.22%) |
| Oct 12, 2017 | 14.20 | 14.20 | 13.95 | 13.95 | 956 | -0.20(-1.41%) |
| Oct 11, 2017 | 14.20 | 14.20 | 14.15 | 14.15 | 200 | -0.35(-2.41%) |
| Oct 09, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.30(+2.11%) | |
| Oct 06, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 860 | +0.00(+0.00%) |
| Oct 05, 2017 | 14.10 | 14.20 | 14.10 | 14.20 | 628 | +0.00(+0.00%) |
| Oct 04, 2017 | 13.99 | 14.20 | 13.99 | 14.20 | 1,110 | +0.51(+3.73%) |
| Oct 03, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 154 | +0.29(+2.16%) |
| Oct 02, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +0.15(+1.13%) |
| Sep 28, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.15(-1.12%) | |
| Sep 27, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 143 | -0.35(-2.55%) |
| Sep 26, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 1,504 | +0.05(+0.36%) |
| Sep 25, 2017 | 13.40 | 13.70 | 13.15 | 13.70 | 1,880 | +0.00(+0.00%) |
| Sep 22, 2017 | 13.50 | 13.70 | 13.50 | 13.70 | 500 | +0.35(+2.62%) |
| Sep 21, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 131 | +0.10(+0.75%) |
| Sep 19, 2017 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) | |
| Sep 14, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.05(-0.38%) | |
| Sep 13, 2017 | 13.05 | 13.20 | 13.05 | 13.05 | 1,112 | +0.05(+0.38%) |
| Sep 08, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Sep 07, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 3,585 | -0.20(-1.52%) |
| Sep 06, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 500 | +0.00(+0.00%) |
| Sep 05, 2017 | 13.20 | 13.20 | 12.81 | 13.20 | 1,998 | +0.05(+0.38%) |
| Sep 01, 2017 | 13.15 | 13.15 | 13.01 | 13.15 | 26,100 | +0.00(+0.00%) |
| Aug 31, 2017 | 13.00 | 13.25 | 13.00 | 13.15 | 46,358 | -0.15(-1.13%) |
| Aug 25, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.10(+0.76%) | |
| Aug 23, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.15(+1.15%) | |
| Aug 22, 2017 | 13.30 | 13.30 | 13.05 | 13.05 | 3,578 | -0.25(-1.88%) |
| Aug 21, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.05(-0.37%) |
| Aug 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.15(+1.14%) | |
| Aug 16, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 231 | +0.10(+0.76%) |
| Aug 15, 2017 | 13.00 | 13.10 | 13.00 | 13.10 | 2,234 | -0.05(-0.38%) |
| Aug 14, 2017 | 13.30 | 13.15 | 13.15 | 1,827 | -0.10(-0.75%) | |
| Aug 11, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.25(+1.92%) |
| Aug 09, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Aug 07, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.25(-1.89%) | |
| Aug 04, 2017 | 12.80 | 13.25 | 12.80 | 13.25 | 4,181 | +0.45(+3.52%) |
| Aug 03, 2017 | 12.90 | 12.90 | 12.80 | 12.80 | 838 | +0.00(+0.00%) |
| Aug 02, 2017 | 12.90 | 12.90 | 12.80 | 12.80 | 250 | +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.
