Dark

FDVA
FREEDOM FINL HLDGS INC
stock OTC

EOD

Aug 3, 2026

12.13USD-0.165%(-0.02)1,100

Pre-market

0.00USD-100.000%(-12.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	12.050000	12.1300	11.881000	12.1300	-0.165%	1,100	0.000%
2026-07-21	12.050000	12.2000	12.050000	12.1500	+0.413%	6,300	-0.165%
2026-07-16	12.100000	12.1000	12.100000	12.1000	0.000%	3,400	+0.248%
2026-07-14	11.950000	12.1000	11.950000	12.1000	0.000%	2,300	+0.248%
2026-07-10	11.910000	12.1000	11.910000	12.1000	0.000%	1,000	+0.248%
2026-07-09	11.910000	12.1000	11.910000	12.1000	0.000%	2,600	+0.248%
2026-07-08	11.947271	12.1000	11.947271	12.1000	0.000%	400	+0.248%
2026-07-07	12.000000	12.1000	11.950000	12.1000	-0.412%	1,900	+0.248%
2026-07-01	12.150000	12.1500	12.150000	12.1500	0.000%	1,400	-0.165%
2026-06-29	12.000000	12.1500	11.850000	12.1500	0.000%	15,667	-0.165%
2026-06-25	12.150000	12.1500	12.000000	12.1500	-0.082%	940	-0.165%
2026-06-24	11.910000	12.1600	11.900000	12.1600	-0.246%	987	-0.247%
2026-06-22	12.100000	12.1900	11.660000	12.1900	-0.082%	2,200	-0.492%
2026-06-17	12.200000	12.2400	12.050000	12.2000	-0.408%	4,248	-0.574%
2026-06-16	12.250000	12.2500	12.055000	12.2500	+0.410%	1,330	-0.980%
2026-06-15	12.200000	12.2500	12.200000	12.2000	0.000%	2,425	-0.574%
2026-06-11	12.100000	12.2000	12.100000	12.2000	0.000%	800	-0.574%
2026-06-10	11.810000	12.2000	11.810000	12.2000	+0.826%	6,616	-0.574%
2026-06-08	11.847500	12.1000	11.847500	12.1000	0.000%	770	+0.248%
2026-06-05	12.000000	12.1000	12.000000	12.1000	0.000%	343	+0.248%
2026-06-04	12.090000	12.1000	12.090000	12.1000	-0.329%	800	+0.248%
2026-06-03	11.810000	12.1400	11.810000	12.1400	-0.492%	1,544	-0.082%
2026-06-01	11.810000	12.2000	11.810000	12.2000	0.000%	3,254	-0.574%
2026-05-26	12.000000	12.2000	12.000000	12.2000	0.000%	800	-0.574%
2026-05-20	11.800000	12.2000	11.800000	12.2000	0.000%	2,000	-0.574%
2026-05-18	12.050000	12.2000	12.050000	12.2000	0.000%	300	-0.574%
2026-05-12	11.800000	12.2000	11.800000	12.2000	0.000%	1,123	-0.574%
2026-05-06	12.200000	12.2000	12.106500	12.2000	-0.489%	1,300	-0.574%
2026-05-05	12.000000	12.2600	12.000000	12.2600	+0.492%	1,235	-1.060%
2026-05-04	12.158000	12.2600	12.105960	12.2000	-0.489%	2,038	-0.574%
2026-05-01	11.650000	12.2600	11.650000	12.2600	+0.492%	3,540	-1.060%
2026-04-30	12.074033	12.2000	12.072784	12.2000	0.000%	2,800	-0.574%
2026-04-29	12.122000	12.2000	12.122000	12.2000	+0.826%	1,389	-0.574%
2026-04-28	11.742300	12.1000	11.610000	12.1000	0.000%	2,773	+0.248%
2026-04-27	12.100000	12.1000	12.100000	12.1000	+0.833%	200	+0.248%
2026-04-24	12.000000	12.0000	12.000000	12.0000	0.000%	300	+1.083%
2026-04-22	11.650000	12.0000	11.650000	12.0000	0.000%	296	+1.083%
2026-04-17	11.990000	12.0000	11.990000	12.0000	0.000%	400	+1.083%
2026-04-16	12.000000	12.0000	12.000000	12.0000	0.000%	800	+1.083%
2026-04-15	11.700000	12.0000	11.700000	12.0000	0.000%	517	+1.083%
2026-04-14	11.750000	12.0000	11.750000	12.0000	+0.418%	4,092	+1.083%
2026-04-13	11.700000	11.9500	11.700000	11.9500	-2.529%	1,300	+1.506%
2026-04-09	11.660000	12.2600	11.660000	12.2600	+2.337%	1,200	-1.060%
2026-04-08	11.890000	11.9800	11.890000	11.9800	+0.757%	7,353	+1.252%
2026-04-06	11.600000	11.8900	11.600000	11.8900	-0.084%	500	+2.019%
2026-03-31	11.666000	11.9000	11.666000	11.9000	0.000%	700	+1.933%
2026-03-20	11.700000	11.9000	11.700000	11.9000	0.000%	1,400	+1.933%
2026-03-19	11.900000	11.9000	11.700000	11.9000	0.000%	8,917	+1.933%
2026-03-18	11.990000	11.9900	11.700000	11.9000	-0.751%	10,760	+1.933%
2026-03-17	11.850000	11.9900	11.850000	11.9900	0.000%	700	+1.168%
2026-03-06	11.750000	11.9900	11.650000	11.9900	-2.042%	5,000	+1.168%
2026-03-05	12.000000	12.2400	11.857800	12.2400	+2.000%	9,100	-0.899%
2026-03-04	12.000000	12.2500	11.650000	12.0000	0.000%	22,508	+1.083%
2026-03-03	11.850000	12.0000	11.850000	12.0000	-2.041%	30,898	+1.083%
2026-02-27	12.000000	12.2500	11.800000	12.2500	0.000%	948	-0.980%
2026-02-20	12.000000	12.2500	12.000000	12.2500	0.000%	14,600	-0.980%
2026-02-18	12.000000	12.3500	12.000000	12.2500	-0.810%	68,178	-0.980%
2026-02-17	11.800000	12.3500	11.800000	12.3500	+0.081%	753	-1.781%
2026-02-13	12.000000	12.3400	11.800000	12.3400	-0.081%	13,884	-1.702%
2026-02-12	12.350000	12.3500	12.350000	12.3500	-0.403%	20,800	-1.781%
2026-02-11	12.190000	12.4000	12.000000	12.4000	+1.639%	2,100	-2.177%
2026-02-10	12.200000	12.2000	12.195000	12.2000	+0.993%	3,600	-0.574%
2026-02-09	12.400000	12.4000	12.080000	12.0800	-0.902%	342	+0.414%
2026-02-05	11.990000	12.1900	11.770000	12.1900	+1.668%	1,737	-0.492%
2026-02-04	11.770000	12.2500	11.760000	11.9900	-2.122%	7,188	+1.168%
2026-02-03	11.410000	12.2500	11.410000	12.2500	0.000%	2,200	-0.980%
2026-01-30	12.000000	12.4700	11.900000	12.2500	-1.843%	17,800	-0.980%
2026-01-29	12.089900	12.4800	12.000000	12.4800	0.000%	1,000	-2.804%
2026-01-28	12.060000	12.4800	12.060000	12.4800	0.000%	869	-2.804%
2026-01-23	11.860000	12.4800	11.860000	12.4800	+2.379%	1,100	-2.804%
2026-01-22	12.200000	12.4000	11.850000	12.1900	0.000%	8,193	-0.492%
2026-01-16	11.900000	12.1900	11.900000	12.1900	+2.094%	400	-0.492%
2026-01-08	11.900000	11.9400	11.900000	11.9400	+0.421%	1,200	+1.591%
2026-01-05	11.790000	11.8900	11.790000	11.8900	+0.533%	775	+2.019%
2025-12-31	11.800000	11.8270	11.800000	11.8270	+0.229%	200	+2.562%
2025-12-30	11.700000	11.8000	11.700000	11.8000	0.000%	5,500	+2.797%
2025-12-29	11.840000	11.8400	11.800000	11.8000	0.000%	14,873	+2.797%
2025-12-23	11.890000	11.8900	11.800000	11.8000	-0.422%	744	+2.797%
2025-12-22	11.860000	11.8600	11.850000	11.8500	+0.851%	1,200	+2.363%
2025-12-19	11.700000	11.7775	11.700000	11.7500	-0.844%	5,962	+3.234%
2025-12-18	11.890000	11.8900	11.834000	11.8500	+2.509%	1,275	+2.363%
2025-12-17	11.560000	11.5600	11.560000	11.5600	+0.087%	200	+4.931%
2025-12-16	11.550000	11.5500	11.550000	11.5500	0.000%	2,122	+5.022%
2025-12-11	11.550000	11.5500	11.550000	11.5500	-0.200%	10,000	+5.022%
2025-12-10	11.450000	11.5940	11.450000	11.5731	+0.636%	12,133	+4.812%
2025-12-09	11.500000	11.5000	11.500000	11.5000	+0.087%	300	+5.478%
2025-12-05	11.490000	11.4900	11.490000	11.4900	0.000%	32,381	+5.570%
2025-12-04	11.490000	11.5000	11.490000	11.4900	0.000%	16,567	+5.570%
2025-12-03	11.409000	11.4900	11.400000	11.4900	0.000%	15,800	+5.570%
2025-12-02	11.250000	11.4900	11.250000	11.4900	0.000%	11,511	+5.570%
2025-12-01	11.250000	11.4900	11.250000	11.4900	0.000%	1,206	+5.570%
2025-11-26	11.490000	11.4900	11.490000	11.4900	+1.681%	200	+5.570%
2025-11-25	11.148000	11.3000	11.148000	11.3000	+0.425%	215	+7.345%
2025-11-21	11.200000	11.4000	11.200000	11.2522	+0.466%	4,870	+7.801%
2025-11-20	11.100000	11.2000	11.050000	11.2000	0.000%	1,152	+8.304%
2025-11-18	11.050000	11.2000	11.050000	11.2000	0.000%	863	+8.304%
2025-11-17	11.200000	11.4000	11.200000	11.2000	-1.754%	2,800	+8.304%
2025-11-13	11.299900	11.4000	11.299900	11.4000	+0.885%	500	+6.404%
2025-11-10	11.350000	11.4000	11.000000	11.3000	-0.877%	10,490	+7.345%
2025-11-06	11.250000	11.4000	11.250000	11.4000	-0.437%	397	+6.404%
2025-11-04	11.448500	11.4500	11.300000	11.4500	-0.002%	509	+5.939%
2025-10-30	11.342000	11.4502	11.342000	11.4502	+0.440%	396	+5.937%
2025-10-29	11.420000	11.4200	11.400000	11.4000	0.000%	1,469	+6.404%
2025-10-27	11.400000	11.4000	11.400000	11.4000	0.000%	243	+6.404%
2025-10-24	11.400000	11.4068	11.370000	11.4000	0.000%	600	+6.404%
2025-10-20	11.390000	11.4000	11.300000	11.4000	-0.870%	2,360	+6.404%
2025-10-17	11.400000	11.5000	11.400000	11.5000	0.000%	700	+5.478%
2025-10-16	11.417000	11.5000	11.400000	11.5000	0.000%	1,600	+5.478%
2025-10-15	11.500000	11.5000	11.500000	11.5000	-0.862%	7,000	+5.478%
2025-10-13	11.400100	11.6300	11.400000	11.6000	-0.258%	9,148	+4.569%
2025-10-10	11.400000	11.6300	11.400000	11.6300	-0.086%	945	+4.299%
2025-10-02	11.523800	11.6400	11.500000	11.6400	+1.042%	400	+4.210%
2025-09-30	11.518000	11.5200	11.518000	11.5200	0.000%	1,187	+5.295%
2025-09-29	11.500000	11.5200	11.500000	11.5200	-0.690%	613	+5.295%
2025-09-26	11.600000	11.6000	11.575000	11.6000	-0.429%	400	+4.569%
2025-09-24	11.500000	11.6500	11.500000	11.6500	0.000%	208	+4.120%
2025-09-23	11.500000	11.6500	11.350000	11.6500	0.000%	1,968	+4.120%
2025-09-22	11.500000	11.6500	11.500000	11.6500	0.000%	299	+4.120%
2025-09-15	11.500000	11.6500	11.500000	11.6500	+0.431%	234	+4.120%
2025-09-10	11.550000	11.6500	11.500000	11.6000	-0.429%	2,997	+4.569%
2025-09-09	11.550000	11.6500	11.550000	11.6500	-0.851%	275	+4.120%
2025-09-08	11.350000	11.7500	11.350000	11.7500	0.000%	500	+3.234%
2025-09-04	11.550000	11.7500	11.550000	11.7500	-0.424%	3,793	+3.234%
2025-09-02	11.675000	11.9000	11.650000	11.8000	-0.840%	400	+2.797%
2025-08-22	11.310000	11.9000	11.310000	11.9000	+2.146%	1,201	+1.933%
2025-08-18	11.665000	11.6650	11.650000	11.6500	-0.427%	400	+4.120%
2025-08-15	11.360000	11.9000	11.360000	11.7000	-1.681%	6,058	+3.675%
2025-08-12	11.360000	11.9000	11.360000	11.9000	0.000%	2,150	+1.933%
2025-08-08	11.900000	11.9000	11.900000	11.9000	0.000%	100	+1.933%
2025-08-07	11.500000	11.9000	11.500000	11.9000	0.000%	370	+1.933%
2025-08-06	11.360000	11.9000	11.360000	11.9000	0.000%	3,867	+1.933%
2025-08-01	11.360000	11.9000	11.360000	11.9000	+1.796%	1,100	+1.933%
2025-07-31	11.690000	11.6900	11.690000	11.6900	+2.905%	253	+3.764%
2025-07-30	11.360000	11.3600	11.360000	11.3600	-2.823%	385	+6.778%
2025-07-25	11.690000	11.6900	11.690000	11.6900	+2.905%	200	+3.764%
2025-07-24	11.360000	11.3600	11.360000	11.3600	-1.217%	1,171	+6.778%
2025-07-23	11.400000	11.5000	11.360000	11.5000	+0.349%	4,114	+5.478%
2025-07-22	11.350000	11.4600	11.350000	11.4600	+0.969%	10,190	+5.846%
2025-07-17	11.350000	11.3500	11.350000	11.3500	0.000%	200	+6.872%
2025-07-09	11.350000	11.3500	11.350000	11.3500	+0.442%	291	+6.872%
2025-07-08	11.150000	11.3000	11.150000	11.3000	+1.527%	1,600	+7.345%
2025-07-07	11.240000	11.2500	11.124000	11.1300	-1.176%	1,059	+8.985%
2025-06-27	11.350000	11.3500	11.262500	11.2625	-0.683%	515	+7.703%
2025-06-25	11.100000	11.3400	11.000000	11.3400	-0.264%	2,450	+6.966%
2025-06-20	11.370000	11.3700	11.370000	11.3700	-0.176%	275	+6.684%
2025-06-16	11.390000	11.3900	11.297200	11.3900	0.000%	300	+6.497%
2025-06-10	11.100000	11.3900	11.000000	11.3900	0.000%	821	+6.497%
2025-06-06	11.250000	11.3900	11.250000	11.3900	0.000%	200	+6.497%
2025-06-05	11.020000	11.3900	11.020000	11.3900	+0.034%	695	+6.497%
2025-05-29	11.000000	11.3861	11.000000	11.3861	-0.087%	240	+6.533%
2025-05-28	10.610000	11.4000	10.610000	11.3960	-0.472%	12,176	+6.441%
2025-05-27	11.250000	11.4500	11.250000	11.4500	0.000%	1,510	+5.939%
2025-05-23	11.250000	11.4500	11.250000	11.4500	+0.087%	3,942	+5.939%
2025-05-22	11.440000	11.4400	11.440000	11.4400	0.000%	100	+6.031%
2025-05-14	11.437500	11.5000	11.250000	11.4400	+1.239%	1,400	+6.031%
2025-05-13	11.210000	11.3000	11.000000	11.3000	0.000%	3,605	+7.345%
2025-05-12	11.090000	11.3000	11.090000	11.3000	+2.355%	14,572	+7.345%
2025-05-09	10.500000	11.1000	10.300000	11.0400	+5.143%	47,982	+9.873%
2025-05-08	10.340000	10.5000	10.300000	10.5000	+1.942%	5,026	+15.524%
2025-05-07	10.300000	10.3000	10.300000	10.3000	0.000%	2,623	+17.767%
2025-05-06	10.150000	10.3000	10.150000	10.3000	-0.771%	363	+17.767%
2025-05-05	10.200000	10.3800	10.100000	10.3800	+0.290%	1,645	+16.859%
2025-05-02	10.350000	10.4500	10.350000	10.3500	+0.976%	11,100	+17.198%
2025-05-01	10.200000	10.2500	10.100000	10.2500	+0.490%	1,976	+18.341%
2025-04-29	9.900000	10.2000	9.900000	10.2000	+3.659%	875	+18.922%
2025-04-28	9.830000	9.8400	9.810000	9.8400	0.000%	1,000	+23.272%
2025-04-25	9.840000	9.8400	9.840000	9.8400	-0.102%	300	+23.272%
2025-04-23	9.800000	9.8500	9.800000	9.8500	+0.922%	18,099	+23.147%
2025-04-22	9.760000	9.7800	9.760000	9.7600	-0.914%	50,100	+24.283%
2025-04-16	9.600000	9.8500	9.600000	9.8500	0.000%	43,905	+23.147%
2025-04-14	9.662500	9.8500	9.662500	9.8500	0.000%	200	+23.147%
2025-04-11	9.600000	9.8500	9.600000	9.8500	-0.505%	10,100	+23.147%
2025-04-10	9.600000	9.9000	9.600000	9.9000	+0.508%	572	+22.525%
2025-04-08	9.860000	9.8600	9.850000	9.8500	-0.505%	3,535	+23.147%
2025-04-02	9.900000	10.0500	9.900000	9.9000	-0.377%	2,110	+22.525%
2025-04-01	9.900000	9.9375	9.900000	9.9375	+0.379%	1,430	+22.063%
2025-03-31	9.900000	9.9000	9.900000	9.9000	-0.202%	500	+22.525%
2025-03-27	9.920000	9.9200	9.920000	9.9200	+0.202%	16,100	+22.278%
2025-03-25	9.937500	10.0500	9.900000	9.9000	-0.503%	8,200	+22.525%
2025-03-24	9.900000	9.9500	9.900000	9.9500	0.000%	91,940	+21.910%
2025-03-20	9.950000	9.9500	9.950000	9.9500	-0.500%	50,000	+21.910%
2025-03-19	9.900000	10.0000	9.900000	10.0000	0.000%	4,034	+21.300%
2025-03-18	10.000000	10.0000	10.000000	10.0000	0.000%	100	+21.300%
2025-03-17	10.000000	10.0000	10.000000	10.0000	-0.200%	2,100	+21.300%
2025-03-14	9.900000	10.1400	9.800000	10.0200	-1.183%	26,499	+21.058%
2025-03-13	10.140000	10.1400	10.140000	10.1400	+0.396%	500	+19.625%
2025-03-12	10.100000	10.1000	10.100000	10.1000	-0.493%	397	+20.099%
2025-03-11	10.150000	10.1500	10.150000	10.1500	-0.490%	200	+19.507%
2025-03-10	10.250000	10.2500	10.200000	10.2000	-0.488%	6,800	+18.922%
2025-03-07	10.250000	10.2500	10.250000	10.2500	0.000%	12,500	+18.341%
2025-03-06	10.330000	10.3300	10.250000	10.2500	-0.485%	3,989	+18.341%
2025-03-05	10.350000	10.3500	10.300000	10.3000	0.000%	291	+17.767%
2025-03-04	10.400000	10.4000	10.300000	10.3000	-1.905%	10,500	+17.767%
2025-03-03	10.490000	10.5000	10.490000	10.5000	+0.962%	200	+15.524%
2025-02-28	10.500000	10.5000	10.400000	10.4000	-0.952%	48,570	+16.635%
2025-02-26	10.500000	10.5000	10.500000	10.5000	0.000%	400	+15.524%
2025-02-24	10.450000	10.5000	10.450000	10.5000	0.000%	5,600	+15.524%
2025-02-21	10.500000	10.6000	10.450000	10.5000	-1.869%	191,192	+15.524%
2025-02-20	10.500000	10.7000	10.500000	10.7000	0.000%	2,700	+13.364%
2025-02-18	10.470000	10.7000	10.470000	10.7000	+0.943%	200	+13.364%
2025-02-14	10.600000	10.6000	10.600000	10.6000	0.000%	10,000	+14.434%
2025-02-13	10.500000	10.6000	10.450000	10.6000	+1.435%	25,698	+14.434%
2025-02-12	10.460000	10.7500	10.450000	10.4500	0.000%	11,710	+16.077%
2025-02-10	10.450000	10.4500	10.450000	10.4500	0.000%	630	+16.077%
2025-02-07	10.417500	10.4500	10.417500	10.4500	+0.481%	600	+16.077%
2025-02-06	10.400000	10.4000	10.400000	10.4000	-0.288%	1,442	+16.635%
2025-02-05	10.338000	10.4900	10.338000	10.4300	+1.262%	10,113	+16.299%
2025-02-04	10.300000	10.3500	10.300000	10.3000	0.000%	3,243	+17.767%
2025-02-03	10.282000	10.3000	10.280000	10.3000	+0.488%	600	+17.767%
2025-01-30	10.250000	10.2500	10.250000	10.2500	0.000%	30,293	+18.341%
2025-01-29	10.300000	10.3000	10.250000	10.2500	-0.485%	111,690	+18.341%
2025-01-28	10.300000	10.3000	10.300000	10.3000	-0.483%	600	+17.767%
2025-01-27	10.350000	10.3500	10.350000	10.3500	+0.485%	600	+17.198%
2025-01-23	10.300000	10.3000	10.300000	10.3000	-0.483%	510	+17.767%
2025-01-22	10.490000	10.4900	10.350000	10.3500	+0.485%	23,712	+17.198%
2025-01-21	10.490000	10.4900	10.270000	10.3000	+0.292%	6,100	+17.767%
2025-01-17	10.270000	10.2700	10.270000	10.2700	-2.097%	232	+18.111%
2025-01-15	10.250000	10.4900	10.200000	10.4900	+2.341%	47,200	+15.634%
2025-01-14	10.250000	10.2500	10.100000	10.2500	0.000%	25,792	+18.341%
2025-01-13	10.260000	10.2600	10.200000	10.2500	0.000%	183,700	+18.341%
2025-01-10	10.310000	10.3100	10.250000	10.2500	-0.678%	900	+18.341%
2025-01-08	10.320000	10.3200	10.320000	10.3200	0.000%	100	+17.539%
2025-01-07	10.320000	10.3200	10.320000	10.3200	-0.193%	150	+17.539%
2025-01-06	10.320000	10.3400	10.320000	10.3400	-1.336%	899	+17.311%
2025-01-03	10.320000	10.4800	10.320000	10.4800	+1.550%	966	+15.744%
2024-12-30	10.610000	10.6100	10.320000	10.3200	-2.733%	3,945	+17.539%
2024-12-23	10.610000	10.6100	10.610000	10.6100	+0.094%	200	+14.326%
2024-12-20	10.620000	10.6200	10.600000	10.6000	-0.094%	640	+14.434%
2024-12-19	10.760000	10.7600	10.610000	10.6100	-0.376%	365	+14.326%
2024-12-16	10.650000	10.6600	10.600000	10.6500	-2.024%	5,200	+13.897%
2024-12-13	10.890000	10.8900	10.667500	10.8700	-1.182%	600	+11.592%
2024-12-11	11.035100	11.0351	11.000000	11.0000	-0.091%	553	+10.273%
2024-12-09	11.010000	11.0100	11.010000	11.0100	+0.091%	300	+10.173%
2024-12-06	10.950000	11.0000	10.950000	11.0000	+0.457%	300	+10.273%
2024-12-05	10.890000	10.9500	10.890000	10.9500	+0.091%	2,910	+10.776%
2024-12-04	10.690000	10.9400	10.690000	10.9400	+3.013%	1,200	+10.878%
2024-12-03	10.620000	10.6200	10.620000	10.6200	-0.094%	340	+14.218%
2024-12-02	10.610000	10.6343	10.610000	10.6300	+0.189%	2,900	+14.111%
2024-11-26	10.610000	10.6100	10.610000	10.6100	-0.841%	1,355	+14.326%
2024-11-25	10.700000	10.7000	10.700000	10.7000	+1.326%	200	+13.364%
2024-11-22	10.570000	10.6000	10.560000	10.5600	-0.001%	7,587	+14.867%
2024-11-20	10.560000	10.5601	10.560000	10.5601	-0.376%	1,148	+14.866%
2024-11-19	10.560100	10.6000	10.560000	10.6000	-1.395%	2,663	+14.434%
2024-11-18	10.800000	10.8000	10.560000	10.7500	-0.463%	2,517	+12.837%
2024-11-14	10.750000	10.8000	10.750000	10.8000	+0.279%	7,000	+12.315%
2024-11-13	10.770000	10.7900	10.750000	10.7700	+0.060%	3,100	+12.628%
2024-11-12	10.730000	10.7635	10.730000	10.7635	+0.219%	2,734	+12.696%
2024-11-11	10.510000	10.8000	10.510000	10.7400	+0.093%	2,420	+12.942%
2024-11-08	10.650000	10.7500	10.650000	10.7300	-0.186%	1,900	+13.048%
2024-11-07	10.550000	10.7500	10.550000	10.7500	+1.896%	5,334	+12.837%
2024-11-06	10.500000	10.5810	10.500000	10.5500	+0.572%	9,500	+14.976%
2024-11-05	10.400000	10.4900	10.400000	10.4900	-0.569%	1,850	+15.634%
2024-11-04	10.550000	10.5500	10.550000	10.5500	+0.218%	1,000	+14.976%
2024-11-01	10.500000	10.5270	10.500000	10.5270	+0.257%	4,000	+15.228%
2024-10-31	10.500000	10.5000	10.500000	10.5000	-0.238%	582	+15.524%
2024-10-30	10.525000	10.5250	10.525000	10.5250	+0.143%	860	+15.249%
2024-10-29	10.570000	10.5700	10.510000	10.5100	-0.544%	1,883	+15.414%
2024-10-28	10.570000	10.5900	10.550000	10.5675	+0.166%	1,000	+14.786%
2024-10-25	10.550000	10.5500	10.550000	10.5500	-0.472%	2,784	+14.976%
2024-10-23	10.600000	10.6000	10.600000	10.6000	0.000%	799	+14.434%
2024-10-22	10.600000	10.6200	10.600000	10.6000	-1.119%	1,075	+14.434%
2024-10-18	10.670000	10.7200	10.670000	10.7200	+1.515%	1,400	+13.153%
2024-10-16	10.600000	10.6000	10.510000	10.5600	-0.377%	37,100	+14.867%
2024-10-15	10.692500	10.7400	10.550000	10.6000	+0.474%	5,352	+14.434%
2024-10-14	10.600000	10.6000	10.550000	10.5500	-0.566%	1,400	+14.976%
2024-10-11	10.750000	10.7500	10.600000	10.6100	-2.661%	3,339	+14.326%
2024-10-10	10.850000	10.9800	10.850000	10.9000	-0.457%	404	+11.284%
2024-10-09	10.990000	11.0000	10.950000	10.9500	+1.389%	1,100	+10.776%
2024-10-08	10.750000	10.8000	10.750000	10.8000	0.000%	40,000	+12.315%
2024-10-07	10.770000	10.8456	10.750000	10.8000	-0.420%	5,800	+12.315%
2024-10-04	10.845600	10.8456	10.770000	10.8456	+0.702%	1,000	+11.843%
2024-10-02	11.250000	11.2500	10.770000	10.7700	-4.267%	17,675	+12.628%
2024-10-01	11.250000	11.2500	11.250000	11.2500	-2.174%	1,568	+7.822%
2024-09-30	11.490000	11.5000	11.490000	11.5000	+2.222%	200	+5.478%
2024-09-27	11.000000	11.2500	11.000000	11.2500	+0.446%	8,495	+7.822%
2024-09-26	10.930000	11.2000	10.900000	11.2000	+2.377%	3,950	+8.304%
2024-09-25	10.940000	10.9500	10.940000	10.9400	+2.243%	400	+10.878%
2024-09-23	10.700000	10.7000	10.700000	10.7000	-0.465%	5,610	+13.364%
2024-09-20	10.700000	10.7500	10.700000	10.7500	0.000%	8,263	+12.837%
2024-09-19	10.730000	10.8000	10.710000	10.7500	+1.415%	3,400	+12.837%
2024-09-18	10.600000	10.6200	10.600000	10.6000	0.000%	300	+14.434%
2024-09-17	10.500000	10.6000	10.500000	10.6000	+2.415%	5,500	+14.434%
2024-09-16	10.350000	10.3500	10.350000	10.3500	-0.957%	167	+17.198%
2024-09-13	10.250000	10.4500	10.250000	10.4500	-0.476%	5,200	+16.077%
2024-09-12	10.200000	10.5000	10.200000	10.5000	+2.941%	5,100	+15.524%
2024-09-11	10.140000	10.2000	10.140000	10.2000	+0.990%	2,000	+18.922%
2024-09-06	10.100000	10.1000	10.100000	10.1000	0.000%	1,500	+20.099%
2024-09-05	10.100000	10.1000	10.100000	10.1000	-0.591%	206	+20.099%
2024-09-04	10.120000	10.1600	10.120000	10.1600	+0.594%	4,000	+19.390%
2024-09-03	10.150000	10.1500	10.100000	10.1000	0.000%	6,200	+20.099%
2024-08-29	10.120000	10.1200	10.100000	10.1000	0.000%	1,500	+20.099%
2024-08-28	10.100000	10.1000	10.100000	10.1000	-0.980%	2,000	+20.099%
2024-08-23	10.000000	10.2000	10.000000	10.2000	0.000%	1,300	+18.922%
2024-08-21	10.200000	10.2000	10.200000	10.2000	+2.000%	1,683	+18.922%
2024-08-19	9.910000	10.0000	9.910000	10.0000	0.000%	4,500	+21.300%
2024-08-14	10.000000	10.0000	10.000000	10.0000	+0.908%	1,000	+21.300%
2024-08-13	9.910000	9.9100	9.910000	9.9100	-0.900%	1,000	+22.402%
2024-08-12	10.000000	10.0000	10.000000	10.0000	0.000%	433	+21.300%
2024-08-09	10.000000	10.0000	10.000000	10.0000	0.000%	500	+21.300%
2024-08-05	9.850000	10.0200	9.850000	10.0000	-1.186%	5,400	+21.300%
2024-08-02	10.270000	10.2700	10.100000	10.1200	-1.461%	4,600	+19.862%
2024-08-01	10.270000	10.2700	10.270000	10.2700	+0.195%	842	+18.111%
2024-07-31	10.260000	10.2600	10.250000	10.2500	0.000%	1,000	+18.341%
2024-07-30	10.250000	10.2500	10.250000	10.2500	-1.442%	1,411	+18.341%
2024-07-29	10.400000	10.4000	10.400000	10.4000	0.000%	100	+16.635%
2024-07-25	10.400000	10.4000	10.400000	10.4000	+2.463%	400	+16.635%
2024-07-24	10.150000	10.1500	10.150000	10.1500	+2.010%	200	+19.507%
2024-07-19	9.950000	9.9500	9.950000	9.9500	-1.388%	872	+21.910%
2024-07-17	10.090000	10.0900	10.090000	10.0900	+0.199%	100	+20.218%
2024-07-16	10.090000	10.0900	10.070000	10.0700	+0.599%	1,573	+20.457%
2024-07-15	9.961600	10.0100	9.950000	10.0100	+0.603%	3,427	+21.179%
2024-07-12	9.950000	9.9500	9.950000	9.9500	+1.015%	15,000	+21.910%
2024-07-11	9.850000	9.8500	9.850000	9.8500	0.000%	5,176	+23.147%
2024-07-10	9.850000	9.8500	9.850000	9.8500	+1.967%	500	+23.147%
2024-07-08	9.665400	9.6654	9.660000	9.6600	0.000%	1,100	+25.569%
2024-07-05	9.670000	9.6700	9.660000	9.6600	0.000%	1,152	+25.569%
2024-07-03	9.670000	9.6800	9.660000	9.6600	-0.923%	3,500	+25.569%
2024-06-28	9.740000	9.7500	9.740000	9.7500	0.000%	3,000	+24.410%
2024-06-21	9.750000	9.7500	9.750000	9.7500	0.000%	100	+24.410%
2024-06-20	9.700000	9.7500	9.660000	9.7500	+0.515%	1,668	+24.410%
2024-06-18	9.790000	9.8400	9.700000	9.7000	-0.513%	1,111	+25.052%
2024-06-17	9.750000	9.7500	9.750000	9.7500	+0.515%	5,100	+24.410%
2024-06-14	9.700000	9.7000	9.700000	9.7000	-0.206%	2,251	+25.052%
2024-06-10	9.720000	9.7200	9.720000	9.7200	+0.206%	1,000	+24.794%
2024-06-07	9.700000	9.7000	9.700000	9.7000	-0.206%	300	+25.052%
2024-06-05	9.700000	9.7200	9.700000	9.7200	+0.206%	1,900	+24.794%
2024-06-04	9.800000	9.8500	9.700000	9.7000	0.000%	4,088	+25.052%
2024-06-03	9.750000	9.7500	9.700000	9.7000	-0.615%	1,462	+25.052%
2024-05-29	9.810000	9.8125	9.750000	9.7600	-0.914%	15,367	+24.283%
2024-05-22	9.850000	9.8500	9.850000	9.8500	0.000%	19,002	+23.147%
2024-05-21	9.850000	9.8500	9.850000	9.8500	-0.505%	332	+23.147%
2024-05-20	9.907000	9.9070	9.900000	9.9000	-0.202%	600	+22.525%
2024-05-17	9.920000	9.9200	9.920000	9.9200	+0.507%	400	+22.278%
2024-05-14	9.870000	9.8700	9.870000	9.8700	-0.504%	750	+22.898%
2024-05-10	9.900000	9.9200	9.900000	9.9200	+0.711%	600	+22.278%
2024-05-09	9.900000	9.9200	9.850000	9.8500	0.000%	19,273	+23.147%
2024-05-08	9.900000	9.9000	9.850000	9.8500	0.000%	1,800	+23.147%
2024-05-07	9.860000	9.8600	9.850000	9.8500	-0.505%	1,301	+23.147%
2024-05-02	9.900000	9.9000	9.900000	9.9000	+0.508%	5,000	+22.525%
2024-04-26	9.910000	9.9100	9.850000	9.8500	-0.706%	10,400	+23.147%
2024-04-24	9.970000	9.9700	9.920000	9.9200	-0.502%	13,343	+22.278%
2024-04-18	9.960000	9.9700	9.960000	9.9700	+0.504%	900	+21.665%
2024-04-17	9.920000	9.9200	9.920000	9.9200	+0.711%	200	+22.278%
2024-04-11	9.850000	9.8500	9.850000	9.8500	+0.819%	10,457	+23.147%
2024-04-05	9.750000	9.7700	9.750000	9.7700	-0.610%	1,366	+24.156%
2024-04-04	9.750000	9.8300	9.750000	9.8300	+0.821%	1,200	+23.398%
2024-04-02	9.800000	9.8000	9.750000	9.7500	-0.915%	8,010	+24.410%
2024-04-01	9.840000	9.8400	9.840000	9.8400	+0.923%	100	+23.272%
2024-03-28	9.840000	9.8400	9.750000	9.7500	-1.015%	1,500	+24.410%
2024-03-26	9.850000	9.8500	9.850000	9.8500	+0.305%	525	+23.147%
2024-03-25	9.920000	9.9200	9.820000	9.8200	-1.800%	5,447	+23.523%
2024-03-21	10.000000	10.0000	10.000000	10.0000	0.000%	22,016	+21.300%
2024-03-20	10.000000	10.0000	9.950000	10.0000	+0.806%	272,200	+21.300%
2024-03-19	9.905000	9.9200	9.905000	9.9200	-0.800%	649	+22.278%
2024-03-18	10.070000	10.0700	10.000000	10.0000	-0.794%	3,400	+21.300%
2024-03-12	10.080000	10.0800	10.080000	10.0800	-0.198%	1,000	+20.337%
2024-03-08	10.090000	10.1000	10.090000	10.1000	0.000%	2,426	+20.099%
2024-03-07	10.100000	10.1000	10.100000	10.1000	+0.298%	100	+20.099%
2024-03-06	10.100000	10.1000	10.070000	10.0700	+0.035%	6,000	+20.457%
2024-03-04	10.150000	10.1500	10.066500	10.0665	-1.790%	6,308	+20.499%
2024-03-01	10.300000	10.3000	10.250000	10.2500	-0.678%	1,700	+18.341%
2024-02-29	10.320000	10.3200	10.320000	10.3200	+0.683%	500	+17.539%
2024-02-27	10.260000	10.2600	10.250000	10.2500	0.000%	2,500	+18.341%
2024-02-26	10.520000	10.5200	10.250000	10.2500	-3.393%	12,900	+18.341%
2024-02-22	10.550000	10.6450	10.550000	10.6100	0.000%	56,357	+14.326%
2024-02-21	10.610000	10.6100	10.610000	10.6100	-1.302%	3,480	+14.326%
2024-02-16	10.810000	10.8100	10.750000	10.7500	-0.922%	23,968	+12.837%
2024-02-15	10.900000	10.9100	10.850000	10.8500	-1.094%	300	+11.797%
2024-02-13	10.920000	10.9700	10.900000	10.9700	+0.550%	2,100	+10.574%
2024-02-12	10.910000	10.9280	10.910000	10.9100	-0.183%	1,200	+11.182%

.dark-mode .h3vPv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3vPv3{ color: #333333; background-color: white; border: 2px solid #333333; }FDVAFREEDOM FINL HLDGS INCstock OTC

FDVA
FREEDOM FINL HLDGS INC
stock OTC