Freedom Financial Holdings Inc (QX) Historical Data - FDVA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Freedom Financial Holdings Inc (QX) (FDVA)
Freedom Financial Holdings Inc (QX) (FDVA) Historical

Freedom Financial Holdings Inc (QX) (FDVA)

9.85

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-1.2036108325	9.97	9.97	9.85	11872	9.88933833	CS
4	0.01	0.10162601626	9.84	9.97	9.75	5108	9.85262594	CS
12	-1.4	-12.4444444444	11.25	11.25	9.75	14350	10.11867726	CS
26	-0.55	-5.28846153846	10.4	11.25	9.75	10342	10.19209753	CS
52	-2.31	-18.9967105263	12.16	12.16	9.75	6648	10.26303295	CS
156	-1.29	-11.5798922801	11.14	16	9.75	5158	12.20823445	CS
260	-0.45	-4.36893203883	10.3	16	5.2	5995	10.50704909	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425780	9.85	0	0.00	9.85	9.85	9.85	0
1714166580	9.85	-0.07	-0.71	9.91	9.91	9.85	10400
1714080420	9.92	0	0.00	9.92	9.92	9.92	0
1713994020	9.92	-0.05	-0.50	9.97	9.97	9.92	13343
1713907500	9.97	0	0.00	9.97	9.97	9.97	0
1713821100	9.97	0	0.00	9.97	9.97	9.97	0
1713561900	9.97	0	0.00	9.97	9.97	9.97	0
1713475500	9.97	0.05	0.50	9.96	9.97	9.96	900
1713389100	9.92	0.07	0.71	9.92	9.92	9.92	200
1713302760	9.85	0	0.00	9.85	9.85	9.85	0
1713216360	9.85	0	0.00	9.85	9.85	9.85	0
1712957160	9.85	0	0.00	9.85	9.85	9.85	0
1712870760	9.85	0.08	0.82	9.85	9.85	9.85	10457
1712784000	9.77	0	0.00	9.77	9.77	9.77	0
1712697600	9.77	0	0.00	9.77	9.77	9.77	0
1712611200	9.77	0	0.00	9.77	9.77	9.77	0
1712352000	9.77	-0.06	-0.61	9.75	9.77	9.75	1366
1712265780	9.83	0.08	0.82	9.75	9.83	9.75	1200
1712179380	9.75	0	0.00	9.75	9.75	9.75	0
1712092980	9.75	-0.09	-0.91	9.8	9.8	9.75	8010
1712006940	9.84	0.09	0.92	9.84	9.84	9.84	100
1711660800	9.75	-0.1	-1.02	9.84	9.84	9.75	1500
1711574940	9.85	0	0.00	9.85	9.85	9.85	0
1711488540	9.85	0.03	0.31	9.85	9.85	9.85	525
1711401600	9.82	-0.18	-1.80	9.92	9.92	9.82	5447
1711142640	10	0	0.00	10	10	10	0
1711056240	10	0	0.00	10	10	10	22016
1710970140	10	0.08	0.81	10	10	9.95	272200
1710883740	9.92	-0.08	-0.80	9.905	9.92	9.905	649
1710796800	10	-0.08	-0.79	10.07	10.07	10	3400
1710538140	10.08	0	0.00	10.08	10.08	10.08	0
1710451740	10.08	0	0.00	10.08	10.08	10.08	0
1710365340	10.08	0	0.00	10.08	10.08	10.08	0
1710278940	10.08	-0.02	-0.20	10.08	10.08	10.08	1000
1710195840	10.1	0	0.00	10.1	10.1	10.1	0
1709936640	10.1	0	0.00	10.09	10.1	10.09	2426
1709850360	10.1	0.03	0.30	10.1	10.1	10.1	100
1709764080	10.07	0	0.03	10.1	10.1	10.07	6000
1709677380	10.0665	0	0.00	10.0665	10.0665	10.0665	0
1709590980	10.0665	-0.18	-1.79	10.15	10.15	10.0665	6308
1709332140	10.25	-0.07	-0.68	10.3	10.3	10.25	1700
1709245440	10.32	0.07	0.68	10.32	10.32	10.32	500
1709159340	10.25	0	0.00	10.25	10.25	10.25	0
1709072940	10.25	0	0.00	10.26	10.26	10.25	2500
1708986360	10.25	-0.36	-3.39	10.52	10.52	10.25	12900
1708727340	10.61	0	0.00	10.61	10.61	10.61	0
1708640940	10.61	0	0.00	10.55	10.645	10.55	56357
1708554000	10.61	-0.14	-1.30	10.61	10.61	10.61	3480
1708467780	10.75	0	0.00	10.75	10.75	10.75	0
1708122180	10.75	-0.1	-0.92	10.81	10.81	10.75	23968
1708036140	10.85	-0.12	-1.09	10.9	10.91	10.85	300
1707949740	10.97	0	0.00	10.97	10.97	10.97	0
1707863340	10.97	0.06	0.55	10.92	10.97	10.9	2100
1707776940	10.91	-0.02	-0.18	10.91	10.928	10.91	1200
1707517740	10.93	0	0.00	10.93	10.93	10.93	0
1707431340	10.93	0	0.00	10.93	10.93	10.93	0
1707344940	10.93	-0.32	-2.84	10.93	10.93	10.93	800
1707258540	11.25	0	0.00	11.25	11.25	11.25	0
1707172140	11.25	0.34	3.12	11.25	11.25	11.25	200
1706912580	10.91	-0.05	-0.46	10.91	10.91	10.91	2500
1706826540	10.96	0.04	0.37	10.9	10.96	10.9	8050
1706740140	10.92	-0.05	-0.46	11	11	10.9	19576
1706653740	10.97	0	0.00	10.97	10.97	10.97	0

Freedom Financial (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions