Freedom Financial Holdings, Inc. (FDVA)
OTCMKTS · Delayed Price · Currency is USD
12.04
-0.16 (-1.31%)
May 12, 2026, 12:40 PM EST
FDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | -2.04% | 30,898 |
| Feb 27, 2026 | 12.00 | 12.25 | 11.80 | 12.25 | 12.25 | 2.08% | 948 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 2,500 |
| Feb 20, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | - | 14,600 |
| Feb 18, 2026 | 12.00 | 12.35 | 12.00 | 12.25 | 12.25 | -0.81% | 68,178 |
| Feb 17, 2026 | 11.80 | 12.35 | 11.80 | 12.35 | 12.35 | 0.08% | 753 |
| Feb 13, 2026 | 12.00 | 12.34 | 11.80 | 12.34 | 12.34 | -0.08% | 13,884 |
| Feb 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 20,800 |
| Feb 11, 2026 | 12.19 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 2,100 |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% | 3,600 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.08 | 12.08 | 12.08 | -0.90% | 342 |
| Feb 5, 2026 | 11.99 | 12.19 | 11.77 | 12.19 | 12.19 | 1.67% | 1,737 |
| Feb 4, 2026 | 11.77 | 12.25 | 11.76 | 11.99 | 11.99 | -2.12% | 7,188 |
| Feb 3, 2026 | 11.41 | 12.25 | 11.41 | 12.25 | 12.25 | - | 2,200 |
| Jan 30, 2026 | 12.00 | 12.47 | 11.90 | 12.25 | 12.25 | -1.84% | 17,800 |
| Jan 29, 2026 | 12.09 | 12.48 | 12.00 | 12.48 | 12.48 | - | 1,000 |
| Jan 28, 2026 | 12.06 | 12.48 | 12.06 | 12.48 | 12.48 | - | 869 |
| Jan 23, 2026 | 11.86 | 12.48 | 11.86 | 12.48 | 12.48 | 2.38% | 1,100 |
| Jan 22, 2026 | 12.20 | 12.40 | 11.85 | 12.19 | 12.19 | - | 8,193 |
| Jan 16, 2026 | 11.90 | 12.19 | 11.90 | 12.19 | 12.19 | 2.09% | 400 |
| Jan 8, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 0.42% | 1,200 |
| Jan 5, 2026 | 11.79 | 11.89 | 11.79 | 11.89 | 11.89 | 0.53% | 775 |
| Dec 31, 2025 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 0.23% | 200 |