Freedom Financial Holdings, Inc. (FDVA)
OTCMKTS · Delayed Price · Currency is USD
11.35
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
FDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 10, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 291 |
| Jul 8, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 1.53% | 1,600 |
| Jul 7, 2025 | 11.24 | 11.25 | 11.12 | 11.13 | 11.13 | -1.18% | 1,059 |
| Jul 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 45 |
| Jul 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 50 |
| Jul 1, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jun 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Jun 27, 2025 | 11.35 | 11.35 | 11.26 | 11.26 | 11.26 | -0.68% | 515 |
| Jun 26, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Jun 25, 2025 | 11.10 | 11.34 | 11.00 | 11.34 | 11.34 | -0.26% | 2,450 |
| Jun 24, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 11 |
| Jun 23, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Jun 20, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% | 275 |
| Jun 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 73 |
| Jun 17, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jun 16, 2025 | 11.39 | 11.39 | 11.30 | 11.39 | 11.39 | - | 300 |
| Jun 13, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jun 12, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 78 |
| Jun 11, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jun 10, 2025 | 11.10 | 11.39 | 11.00 | 11.39 | 11.39 | - | 821 |
| Jun 9, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 4 |
| Jun 6, 2025 | 11.25 | 11.39 | 11.25 | 11.39 | 11.39 | - | 200 |
| Jun 5, 2025 | 11.02 | 11.39 | 11.02 | 11.39 | 11.39 | 0.04% | 695 |
| Jun 4, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jun 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jun 2, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| May 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| May 29, 2025 | 11.00 | 11.39 | 11.00 | 11.39 | 11.39 | -0.09% | 240 |
| May 28, 2025 | 10.61 | 11.40 | 10.61 | 11.40 | 11.40 | -0.47% | 12,176 |
| May 27, 2025 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | - | 1,510 |
| May 23, 2025 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 0.09% | 3,942 |
| May 22, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 100 |
| May 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 16, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| May 14, 2025 | 11.44 | 11.50 | 11.25 | 11.44 | 11.44 | 1.24% | 1,400 |
| May 13, 2025 | 11.21 | 11.30 | 11.00 | 11.30 | 11.30 | - | 3,605 |
| May 12, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 2.36% | 14,572 |
| May 9, 2025 | 10.50 | 11.10 | 10.30 | 11.04 | 11.04 | 5.14% | 42,982 |
| May 8, 2025 | 10.34 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 5,026 |
| May 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2,623 |
| May 6, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | -0.77% | 363 |
| May 5, 2025 | 10.20 | 10.38 | 10.10 | 10.38 | 10.38 | 0.29% | 1,645 |
| May 2, 2025 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | 0.98% | 11,100 |
| May 1, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 1,976 |