Freedom Financial Holdings, Inc. (FDVA)
OTCMKTS · Delayed Price · Currency is USD
11.66
0.00 (0.00%)
Oct 27, 2026, 4:00 PM EDT
FDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 11.66 | 11.66 | 11.55 | 11.66 | - | - | 600 |
| Oct 26, 2026 | 11.66 | 11.66 | 11.55 | 11.66 | - | 0.03% | 600 |
| Oct 23, 2026 | 11.55 | 11.66 | 11.55 | 11.66 | 11.66 | 0.93% | 1,100 |
| Oct 22, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | 1,000 |
| Oct 21, 2026 | 11.62 | 11.75 | 11.55 | 11.75 | 11.75 | - | 5,990 |
| Oct 19, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,049 |
| Oct 16, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.12% | 6,737 |
| Oct 15, 2026 | 11.62 | 11.62 | 11.61 | 11.62 | 11.62 | -0.34% | 2,363 |
| Oct 14, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.75% | 770 |
| Oct 6, 2026 | 11.70 | 11.99 | 11.70 | 11.99 | 11.99 | 0.76% | 1,700 |
| Oct 5, 2026 | 11.86 | 12.00 | 11.86 | 11.90 | 11.90 | 0.34% | 299,900 |
| Oct 2, 2026 | 11.70 | 12.00 | 11.70 | 11.86 | 11.86 | -1.17% | 12,175 |
| Sep 28, 2026 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 51,100 |
| Sep 25, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 1,000 |
| Sep 24, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 25,100 |
| Sep 22, 2026 | 11.71 | 11.80 | 11.71 | 11.80 | 11.80 | - | 630 |
| Sep 21, 2026 | 11.67 | 11.84 | 11.67 | 11.80 | 11.80 | -0.34% | 486 |
| Sep 18, 2026 | 11.76 | 11.84 | 11.66 | 11.84 | 11.84 | -0.08% | 1,963 |
| Sep 17, 2026 | 11.81 | 11.85 | 11.80 | 11.85 | 11.85 | -0.42% | 500 |
| Sep 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 5,041 |
| Sep 11, 2026 | 11.94 | 11.95 | 11.94 | 11.95 | 11.95 | -0.42% | 400 |
| Sep 10, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | - | 1,140 |
| Sep 9, 2026 | 11.95 | 12.00 | 11.94 | 12.00 | 12.00 | 0.42% | 915 |
| Sep 8, 2026 | 11.94 | 11.95 | 11.94 | 11.95 | 11.95 | -1.24% | 1,000 |
| Aug 27, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 1.00% | 1,200 |
| Aug 24, 2026 | 11.80 | 11.98 | 11.80 | 11.98 | 11.98 | -0.17% | 300 |
| Aug 20, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | -0.58% | 1,163 |
| Aug 19, 2026 | 11.80 | 12.07 | 11.80 | 12.07 | 12.07 | -0.17% | 620 |
| Aug 17, 2026 | 11.75 | 12.09 | 11.75 | 12.09 | 12.09 | -0.08% | 1,850 |
| Aug 12, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | -0.25% | 330 |
| Aug 3, 2026 | 12.05 | 12.13 | 11.88 | 12.13 | 12.13 | -0.16% | 1,100 |
| Jul 21, 2026 | 12.05 | 12.20 | 12.05 | 12.15 | 12.15 | 0.41% | 6,300 |
| Jul 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 3,400 |
| Jul 14, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | - | 2,300 |
| Jul 10, 2026 | 11.91 | 12.10 | 11.91 | 12.10 | 12.10 | - | 1,000 |
| Jul 9, 2026 | 11.91 | 12.10 | 11.91 | 12.10 | 12.10 | - | 2,600 |
| Jul 8, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | - | 400 |
| Jul 7, 2026 | 12.00 | 12.10 | 11.95 | 12.10 | 12.10 | -0.41% | 1,900 |
| Jul 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1,400 |
| Jun 29, 2026 | 12.00 | 12.15 | 11.85 | 12.15 | 12.15 | - | 15,667 |
| Jun 25, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.08% | 940 |
| Jun 24, 2026 | 11.91 | 12.16 | 11.90 | 12.16 | 12.16 | -0.25% | 987 |
| Jun 22, 2026 | 12.10 | 12.19 | 11.66 | 12.19 | 12.19 | -0.08% | 2,200 |
| Jun 17, 2026 | 12.20 | 12.24 | 12.05 | 12.20 | 12.20 | -0.41% | 4,248 |
| Jun 16, 2026 | 12.25 | 12.25 | 12.06 | 12.25 | 12.25 | 0.41% | 1,330 |
| Jun 15, 2026 | 12.20 | 12.25 | 12.20 | 12.20 | 12.20 | - | 2,425 |
| Jun 11, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 800 |
| Jun 10, 2026 | 11.81 | 12.20 | 11.81 | 12.20 | 12.20 | 0.83% | 6,616 |
| Jun 8, 2026 | 11.85 | 12.10 | 11.85 | 12.10 | 12.10 | - | 770 |
| Jun 5, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 343 |