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 29, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Jun 27, 2017 | 12.50 | 12.50 | 12.50 | 1 | -0.35(-2.72%) | |
| Jun 23, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Jun 22, 2017 | 12.95 | 12.95 | 12.82 | 12.85 | 7,531 | +0.00(+0.00%) |
| Jun 19, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.35(+2.80%) | |
| Jun 15, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.10(+0.81%) | |
| Jun 13, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
| Jun 09, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.43(+3.56%) | |
| Jun 07, 2017 | 12.07 | 12.07 | 12.07 | 0 | +0.01(+0.08%) | |
| Jun 02, 2017 | 12.06 | 12.06 | 12.06 | 0 | -0.44(-3.52%) | |
| Jun 01, 2017 | 12.50 | 12.50 | 12.49 | 12.50 | 1,556 | -0.48(-3.70%) |
| May 31, 2017 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | +0.72(+5.87%) |
| May 30, 2017 | 12.26 | 12.26 | 12.26 | 12.26 | 200 | -0.53(-4.14%) |
| May 23, 2017 | 12.79 | 12.79 | 12.79 | 0 | +0.34(+2.73%) | |
| May 22, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 810 | -0.33(-2.58%) |
| May 18, 2017 | 12.78 | 12.78 | 12.78 | 0 | +0.03(+0.24%) | |
| May 15, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.25(+2.00%) | |
| May 12, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
| May 10, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.29(+2.38%) | |
| May 09, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 158 | -0.68(-5.28%) |
| May 03, 2017 | 12.89 | 12.89 | 12.89 | 0 | +0.88(+7.33%) | |
| May 01, 2017 | 12.01 | 12.01 | 12.01 | 0 | -0.49(-3.92%) | |
| Apr 28, 2017 | 12.85 | 12.85 | 12.50 | 12.50 | 1,000 | -0.25(-1.96%) |
| Apr 26, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.15(-1.16%) | |
| Apr 25, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +1.15(+9.79%) |
| Apr 24, 2017 | 12.65 | 12.65 | 11.75 | 11.75 | 1,584 | -1.05(-8.20%) |
| Apr 21, 2017 | 12.80 | 12.90 | 12.80 | 12.80 | 2,247 | -0.15(-1.16%) |
| Apr 19, 2017 | 12.95 | 12.95 | 12.95 | 0 | +0.65(+5.28%) | |
| Apr 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.10(-0.81%) | |
| Apr 12, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
| Apr 11, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 1,047 | +0.10(+0.82%) |
| Apr 06, 2017 | 12.20 | 12.20 | 12.20 | 0 | -0.05(-0.41%) | |
| Apr 05, 2017 | 12.22 | 12.34 | 12.22 | 12.25 | 25,794 | -0.15(-1.21%) |
| Apr 04, 2017 | 11.80 | 12.40 | 11.80 | 12.40 | 3,042 | +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.
