Freedom Finl Hldgs Inc (OP: FDVA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.00(+0.00%) | |||
| Jun 14, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.28(+2.74%) |
| Jun 12, 2023 | 10.22 | 0 | -0.23(-2.20%) | |||
| Jun 09, 2023 | 10.45 | 10.50 | 10.45 | 10.45 | 1,985 | +0.00(+0.00%) |
| Jun 08, 2023 | 10.50 | 10.50 | 10.45 | 10.45 | 420 | +0.09(+0.87%) |
| Jun 02, 2023 | 10.36 | 0 | -0.14(-1.33%) | |||
| May 31, 2023 | 10.50 | 0 | +0.00(+0.00%) | |||
| May 30, 2023 | 10.85 | 10.85 | 10.50 | 10.50 | 1,233 | -0.27(-2.51%) |
| May 26, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 300 | +0.52(+5.07%) |
| May 24, 2023 | 10.25 | 0 | +0.00(+0.00%) | |||
| May 23, 2023 | 10.20 | 10.25 | 10.20 | 10.25 | 17,832 | +0.10(+0.99%) |
| May 15, 2023 | 10.15 | 0 | -0.06(-0.59%) | |||
| May 10, 2023 | 10.21 | 0 | -0.19(-1.83%) | |||
| May 09, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 181 | +0.00(+0.00%) |
| 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%) | |||
| May 01, 2023 | 12.16 | 12.16 | 11.86 | 11.86 | 5,700 | -0.32(-2.63%) |
| Apr 27, 2023 | 12.18 | 0 | -0.32(-2.56%) | |||
| Apr 24, 2023 | 12.50 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 12.50 | 80 | +0.00(+0.00%) | |||
| Apr 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 289 | -0.03(-0.24%) |
| Apr 17, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 300 | +0.03(+0.24%) |
| Apr 13, 2023 | 12.50 | 0 | +0.05(+0.40%) | |||
| Apr 12, 2023 | 13.20 | 13.20 | 12.45 | 12.45 | 1,000 | -1.30(-9.45%) |
| Apr 11, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 250 | +0.18(+1.33%) |
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.
