Freedom Finl Hldgs Inc (OP: FDVA )
9.750
+0.050
(+0.52%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2014 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Jun 23, 2014 | 9.050 | 9.050 | 9.050 | 0 | -0.04(-0.44%) | |
| Jun 20, 2014 | 9.050 | 9.090 | 8.850 | 9.090 | 750 | +0.04(+0.44%) |
| Jun 18, 2014 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) | |
| Jun 17, 2014 | 10.00 | 10.00 | 9.300 | 9.300 | 4,168 | -0.67(-6.72%) |
| Jun 16, 2014 | 9.970 | 9.970 | 9.970 | 9.970 | 1,400 | +0.02(+0.20%) |
| Jun 13, 2014 | 9.980 | 10.00 | 9.950 | 9.950 | 2,055 | -0.03(-0.30%) |
| Jun 12, 2014 | 9.970 | 9.980 | 9.930 | 9.980 | 3,677 | +0.01(+0.10%) |
| Jun 11, 2014 | 9.970 | 9.970 | 9.970 | 9.970 | 1,000 | +0.47(+4.95%) |
| Jun 10, 2014 | 9.980 | 9.980 | 9.500 | 9.500 | 3,958 | -0.10(-1.04%) |
| Jun 06, 2014 | 9.500 | 9.600 | 9.500 | 9.600 | 1,325 | +0.10(+1.05%) |
| Jun 04, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.40(+4.40%) |
| Jun 03, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | -0.10(-1.09%) |
| Jun 02, 2014 | 9.300 | 9.300 | 9.200 | 9.200 | 400 | +0.00(+0.00%) |
| May 27, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.45(-4.66%) |
| May 23, 2014 | 9.650 | 9.650 | 9.650 | 0 | +0.64(+7.10%) | |
| May 21, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.39(-4.15%) |
| May 20, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 120 | -0.35(-3.59%) |
| May 12, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.45(+4.84%) | |
| May 09, 2014 | 9.200 | 9.300 | 9.200 | 9.300 | 1,779 | -0.05(-0.53%) |
| May 07, 2014 | 9.350 | 9.350 | 9.350 | 0 | -0.63(-6.31%) | |
| Apr 28, 2014 | 9.980 | 9.980 | 9.980 | 0 | +0.14(+1.42%) | |
| Apr 24, 2014 | 9.840 | 9.840 | 9.840 | 0 | -0.01(-0.10%) | |
| Apr 23, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 200 | +0.00(+0.00%) |
| Apr 17, 2014 | 9.850 | 9.850 | 9.850 | 0 | +0.35(+3.68%) | |
| Apr 16, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.00(+0.00%) |
| Apr 11, 2014 | 9.500 | 9.500 | 9.500 | 0 | +0.67(+7.59%) | |
| Apr 09, 2014 | 8.830 | 8.830 | 8.830 | 11 | -0.32(-3.50%) | |
| Apr 08, 2014 | 9.400 | 9.400 | 9.000 | 9.150 | 1,976 | -0.35(-3.68%) |
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.
