Freedom Holdings, Inc. (FHLD)
OTCMKTS
· Delayed Price · Currency is USD
0.1128
-0.0172 (-13.25%)
Apr 29, 2025, 3:23 PM EDT
Freedom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.25% | 20,000 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 24, 2025 | 0.10 | 0.13 | 0.06 | 0.13 | 0.13 | 30.00% | 62,900 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 11,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 15,000 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,001 |
| Apr 17, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -16.67% | 70,051 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Apr 14, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | -8.81% | 10,201 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.89% | 400 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 41,530 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11 |
| Apr 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 361 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,004 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 11,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 21, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 15,000 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 300 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,253 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1 |
| Mar 17, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 16,010 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.39% | 19,900 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.06% | 21,900 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,400 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -10.53% | 45,792 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.48% | 1,053 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.05% | 31,691 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 20,000 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 530 |
| Mar 4, 2025 | 0.14 | 0.24 | 0.14 | 0.23 | 0.23 | -8.00% | 58,247 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -6.02% | 6,620 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.40% | 5,340 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,899 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 9,761 |
| Feb 25, 2025 | 0.32 | 0.35 | 0.27 | 0.27 | 0.27 | -10.00% | 19,282 |
| Feb 24, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -3.23% | 9,000 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -8.82% | 19,403 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -12.82% | 33,650 |
| Feb 19, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 30,990 |
| Feb 18, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -2.70% | 118,947 |