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 (%)
Dec 30, 2021 13.37 13.37 13.37 0 +0.02(+0.15%)
Dec 29, 2021 13.35 13.35 13.35 13.35 800 -0.05(-0.37%)
Dec 22, 2021 13.40 13.40 13.40 10 +0.00(+0.00%)
Dec 20, 2021 13.40 13.40 13.40 0 -0.10(-0.74%)
Dec 17, 2021 13.55 13.55 13.50 13.50 618 +0.15(+1.12%)
Dec 16, 2021 13.31 13.37 13.31 13.35 1,451 -0.15(-1.11%)
Dec 14, 2021 13.50 13.50 13.50 0 +0.12(+0.90%)
Dec 13, 2021 13.38 13.40 13.38 13.38 1,098 +0.03(+0.22%)
Dec 10, 2021 13.35 13.35 13.35 13.35 3,006 +0.02(+0.15%)
Dec 08, 2021 13.33 13.33 13.33 5 +0.02(+0.15%)
Dec 07, 2021 13.31 13.31 13.31 13.31 5,000 +0.00(+0.00%)
Dec 06, 2021 13.31 13.31 13.31 13.31 100 +0.00(+0.00%)
Dec 03, 2021 13.30 13.31 13.30 13.31 14,565 +0.06(+0.45%)
Dec 02, 2021 13.25 13.25 13.25 13.25 150 +0.00(+0.00%)
Nov 29, 2021 13.25 13.25 13.25 0 -0.04(-0.34%)
Nov 26, 2021 13.29 13.29 13.29 13.29 100 -0.01(-0.04%)
Nov 23, 2021 13.30 13.30 13.30 0 +0.10(+0.76%)
Nov 19, 2021 13.20 13.20 13.20 0 +0.01(+0.08%)
Nov 17, 2021 13.19 13.19 13.19 0 +0.09(+0.69%)
Nov 16, 2021 13.10 13.10 13.10 13.10 5,417 +0.05(+0.38%)
Nov 15, 2021 13.05 13.05 13.05 13.05 37,500 +0.05(+0.38%)
Nov 12, 2021 12.96 13.15 12.96 13.00 21,788 +0.05(+0.39%)
Nov 11, 2021 12.95 12.95 12.95 12.95 36,300 -0.10(-0.77%)
Nov 10, 2021 12.95 13.05 100,395 +0.05(+0.38%)
Nov 09, 2021 13.00 13.00 13.00 13.00 2,006 -0.10(-0.76%)
Nov 08, 2021 13.10 13.10 13.10 13.10 5,000 +0.10(+0.77%)
Nov 04, 2021 13.00 13.00 13.00 5 +0.15(+1.17%)
Nov 03, 2021 12.85 12.85 12.85 12.85 370 +0.03(+0.23%)
Nov 02, 2021 12.82 12.82 12.82 12.82 1,572 +0.02(+0.16%)
Nov 01, 2021 12.80 12.80 12.80 12.80 1,500 -0.05(-0.39%)
Oct 29, 2021 12.70 12.85 12.70 12.85 14,346 +0.30(+2.39%)
Oct 22, 2021 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 21, 2021 12.55 12.55 12.55 12.55 3,044 +0.00(+0.00%)
Oct 18, 2021 12.55 12.55 12.55 0 -0.05(-0.40%)
Oct 15, 2021 12.56 12.60 12.55 12.60 11,520 +0.03(+0.24%)
Oct 14, 2021 12.55 12.57 12.55 12.57 4,121 -0.11(-0.87%)
Oct 13, 2021 12.68 12.68 12.68 12.68 704 +0.08(+0.63%)
Oct 12, 2021 12.60 12.60 12.60 12.60 100 +0.08(+0.64%)
Oct 04, 2021 12.52 12.52 12.52 0 -0.08(-0.63%)
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.