Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Freedom Finl Hldgs Inc (OP: FDVA )

9.850 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.32 11.41 11.31 11.41 6,300 -0.09(-0.78%)
Apr 29, 2021 11.15 11.50 11.12 11.50 10,889 +0.37(+3.32%)
Apr 28, 2021 11.13 11.13 11.13 11.13 1,200 +0.03(+0.27%)
Apr 27, 2021 11.10 11.10 11.10 11.10 144 +0.03(+0.27%)
Apr 26, 2021 11.07 11.07 11.07 11.07 500 +0.00(+0.00%)
Apr 23, 2021 11.07 11.09 11.07 11.07 5,100 +0.00(+0.00%)
Apr 19, 2021 11.07 11.07 11.07 0 +0.02(+0.18%)
Apr 16, 2021 11.05 11.06 11.05 11.05 1,300 +0.02(+0.18%)
Apr 15, 2021 11.03 11.03 11.03 11.03 100 +0.01(+0.11%)
Apr 13, 2021 11.02 11.02 11.02 0 +0.02(+0.16%)
Apr 12, 2021 11.01 11.12 11.00 11.00 3,415 +0.00(+0.00%)
Apr 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 07, 2021 11.20 11.20 11.00 11.00 215 -0.24(-2.14%)
Apr 06, 2021 11.24 11.24 11.10 11.24 3,600 +0.14(+1.26%)
Apr 05, 2021 11.00 11.24 11.00 11.10 2,696 +0.20(+1.83%)
Mar 30, 2021 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 29, 2021 10.90 10.90 10.90 10.90 251 +0.00(+0.00%)
Mar 26, 2021 11.00 11.00 10.90 10.90 11,400 -0.20(-1.80%)
Mar 25, 2021 11.15 11.17 10.90 11.10 27,190 -0.14(-1.25%)
Mar 24, 2021 11.24 11.24 11.24 11.24 800 +0.24(+2.18%)
Mar 23, 2021 11.00 11.00 11.00 11.00 5,000 +0.00(+0.00%)
Mar 22, 2021 11.15 11.49 11.00 11.00 6,900 +0.00(+0.00%)
Mar 19, 2021 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 18, 2021 11.00 11.00 11.00 11.00 1,800 +0.04(+0.36%)
Mar 16, 2021 10.96 10.96 10.96 0 -0.24(-2.14%)
Mar 11, 2021 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 10, 2021 10.75 11.20 10.75 11.20 8,123 +0.20(+1.82%)
Mar 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 05, 2021 10.55 11.00 10.50 11.00 17,100 +0.25(+2.33%)
Mar 04, 2021 10.66 10.75 10.40 10.75 7,800 +0.25(+2.38%)
Mar 03, 2021 10.47 10.50 10.40 10.50 6,000 +0.20(+1.94%)
Mar 01, 2021 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 26, 2021 10.45 10.45 10.30 10.30 600 -0.15(-1.44%)
Feb 24, 2021 10.45 10.45 10.45 0 +0.15(+1.46%)
Feb 23, 2021 10.20 10.30 10.20 10.30 2,000 +0.15(+1.48%)
Feb 22, 2021 10.05 10.15 10.05 10.15 910 +0.15(+1.50%)
Feb 19, 2021 10.00 10.00 9.950 10.00 15,300 +0.00(+0.00%)
Feb 18, 2021 10.00 10.00 9.960 10.00 14,600 -0.02(-0.20%)
Feb 17, 2021 10.00 10.02 9.960 10.02 27,802 +0.02(+0.20%)
Feb 16, 2021 9.990 10.00 9.950 10.00 2,098 +0.02(+0.20%)
Feb 12, 2021 9.980 9.980 9.980 9.980 36,800 +0.05(+0.50%)
Feb 11, 2021 9.930 9.930 9.930 9.930 269 +0.01(+0.10%)
Feb 08, 2021 9.920 9.920 9.920 0 -0.08(-0.80%)
Feb 05, 2021 10.00 10.15 10.00 10.00 7,600 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 02, 2021 9.850 10.20 9.850 10.00 11,620 +0.20(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.