Freedom Financial Holdings, Inc. (FDVA)
OTCMKTS · Delayed Price · Currency is USD
12.10
0.00 (0.00%)
Jul 13, 2026, 9:30 AM EST
FDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| 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 |
| Jun 4, 2026 | 12.09 | 12.10 | 12.09 | 12.10 | 12.10 | -0.33% | 800 |
| Jun 3, 2026 | 11.81 | 12.14 | 11.81 | 12.14 | 12.14 | -0.49% | 1,544 |
| Jun 1, 2026 | 11.81 | 12.20 | 11.81 | 12.20 | 12.20 | - | 3,254 |
| May 26, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 800 |
| May 20, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | 2,000 |
| May 18, 2026 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | - | 300 |
| May 12, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | 1,123 |
| May 6, 2026 | 12.20 | 12.20 | 12.11 | 12.20 | 12.20 | -0.49% | 1,300 |
| May 5, 2026 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | 0.49% | 1,235 |
| May 4, 2026 | 12.16 | 12.26 | 12.11 | 12.20 | 12.20 | -0.49% | 2,038 |
| May 1, 2026 | 11.65 | 12.26 | 11.65 | 12.26 | 12.26 | 0.49% | 3,540 |
| Apr 30, 2026 | 12.07 | 12.20 | 12.07 | 12.20 | 12.20 | - | 2,800 |
| Apr 29, 2026 | 12.12 | 12.20 | 12.12 | 12.20 | 12.20 | 0.83% | 1,389 |
| Apr 28, 2026 | 11.74 | 12.10 | 11.61 | 12.10 | 12.10 | - | 2,773 |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 200 |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Apr 22, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | - | 296 |
| Apr 17, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | - | 400 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 800 |
| Apr 15, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - | 517 |
| Apr 14, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 4,092 |
| Apr 13, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | -2.53% | 1,300 |
| Apr 9, 2026 | 11.66 | 12.26 | 11.66 | 12.26 | 12.26 | 2.34% | 1,200 |
| Apr 8, 2026 | 11.89 | 11.98 | 11.89 | 11.98 | 11.98 | 0.76% | 7,353 |
| Apr 6, 2026 | 11.60 | 11.89 | 11.60 | 11.89 | 11.89 | -0.08% | 500 |
| Mar 31, 2026 | 11.67 | 11.90 | 11.67 | 11.90 | 11.90 | - | 700 |
| Mar 20, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - | 1,400 |
| Mar 19, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | - | 8,617 |
| Mar 18, 2026 | 11.99 | 11.99 | 11.70 | 11.90 | 11.90 | -0.75% | 10,760 |
| Mar 17, 2026 | 11.85 | 11.99 | 11.85 | 11.99 | 11.99 | - | 700 |
| Mar 6, 2026 | 11.75 | 11.99 | 11.65 | 11.99 | 11.99 | -2.04% | 5,000 |
| Mar 5, 2026 | 12.00 | 12.24 | 11.86 | 12.24 | 12.24 | 2.00% | 9,100 |
| Mar 4, 2026 | 12.00 | 12.25 | 11.65 | 12.00 | 12.00 | - | 22,508 |