Freedom Financial Holdings, Inc. (FDVA)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,000 |
| May 01, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 30, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 26, 2024 | 9.91 | 9.91 | 9.85 | 9.85 | 9.85 | 10,400 |
| Apr 25, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 24, 2024 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | 13,300 |
| Apr 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 18, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 900 |
| Apr 17, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 200 |
| Apr 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 12, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10,500 |
| Apr 10, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 09, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 08, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 05, 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 1,400 |
| Apr 04, 2024 | 9.75 | 9.83 | 9.75 | 9.83 | 9.83 | 1,200 |
| Apr 03, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 02, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 8,000 |
| Apr 01, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| Mar 28, 2024 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 1,500 |
| Mar 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
| Mar 25, 2024 | 9.92 | 9.92 | 9.82 | 9.82 | 9.82 | 5,400 |
| Mar 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 22,000 |
| Mar 20, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 272,200 |
| Mar 19, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 600 |
| Mar 18, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 3,400 |
| Mar 15, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 14, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1,000 |
| Mar 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 08, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 2,400 |
| Mar 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Mar 06, 2024 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | 6,000 |
| Mar 05, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 04, 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 10.07 | 6,300 |
| Mar 01, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 1,700 |
| Feb 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 500 |
| Feb 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 27, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 2,500 |
| Feb 26, 2024 | 10.52 | 10.52 | 10.25 | 10.25 | 10.25 | 12,900 |
| Feb 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Feb 22, 2024 | 10.55 | 10.65 | 10.55 | 10.61 | 10.61 | 56,400 |
| Feb 21, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3,500 |
| Feb 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 16, 2024 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | 24,000 |
| Feb 15, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 10.85 | 300 |
| Feb 14, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 13, 2024 | 10.92 | 10.97 | 10.90 | 10.97 | 10.97 | 2,100 |
| Feb 12, 2024 | 10.91 | 10.93 | 10.91 | 10.91 | 10.91 | 1,200 |
| Feb 09, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 08, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 07, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 800 |
| Feb 06, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 05, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| Feb 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2,500 |
| Feb 01, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 8,100 |
| Jan 31, 2024 | 11.00 | 11.00 | 10.90 | 10.92 | 10.92 | 19,600 |
| Jan 30, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jan 29, 2024 | 11.25 | 11.25 | 10.90 | 10.97 | 10.97 | 1,500 |
| Jan 26, 2024 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 600 |
| Jan 25, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1,900 |
| Jan 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 23, 2024 | 10.80 | 10.90 | 10.75 | 10.88 | 10.88 | 10,700 |
| Jan 22, 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 6,000 |
| Jan 19, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 3,800 |
| Jan 18, 2024 | 10.75 | 10.77 | 10.75 | 10.75 | 10.75 | 3,100 |
| Jan 17, 2024 | 10.71 | 10.77 | 10.69 | 10.77 | 10.77 | 2,700 |
| Jan 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| Jan 12, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1,200 |
| Jan 11, 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 3,000 |
| Jan 10, 2024 | 10.65 | 10.75 | 10.41 | 10.46 | 10.46 | 4,000 |
| Jan 09, 2024 | 10.37 | 10.50 | 10.37 | 10.47 | 10.47 | 19,000 |
| Jan 08, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 800 |
| Jan 05, 2024 | 10.42 | 10.45 | 10.40 | 10.45 | 10.45 | 6,600 |
| Jan 04, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jan 03, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 5,400 |
| Jan 02, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 1,800 |
| Dec 29, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 10.42 | 300 |
| Dec 28, 2023 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 1,300 |
| Dec 27, 2023 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 25,300 |
| Dec 26, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 26,500 |
| Dec 22, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
| Dec 21, 2023 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 46,600 |
| Dec 20, 2023 | 10.25 | 10.26 | 10.20 | 10.21 | 10.21 | 41,700 |
| Dec 19, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 18, 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 6,900 |
| Dec 15, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| Dec 14, 2023 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 400 |
| Dec 13, 2023 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 5,100 |
| Dec 12, 2023 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 1,200 |
| Dec 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 08, 2023 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 2,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.