Freedom Financial Holdings, Inc. (FDVA)
OTCMKTS
· Delayed Price · Currency is USD
11.99
-0.25 (-2.04%)
Mar 6, 2026, 4:00 PM EST
FDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.75 | 11.99 | 11.65 | 11.99 | 11.99 | -2.04% | 5,000 |
| Mar 5, 2026 | 12.00 | 12.24 | 11.86 | 12.24 | 12.24 | 2.00% | 9,100 |
| Mar 4, 2026 | 12.00 | 12.25 | 11.65 | 12.00 | 12.00 | - | 22,508 |
| Mar 3, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | -2.04% | 30,898 |
| Feb 27, 2026 | 12.00 | 12.25 | 11.80 | 12.25 | 12.25 | 2.08% | 948 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 2,500 |
| Feb 20, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | - | 14,600 |
| Feb 18, 2026 | 12.00 | 12.35 | 12.00 | 12.25 | 12.25 | -0.81% | 68,178 |
| Feb 17, 2026 | 11.80 | 12.35 | 11.80 | 12.35 | 12.35 | 0.08% | 753 |
| Feb 13, 2026 | 12.00 | 12.34 | 11.80 | 12.34 | 12.34 | -0.08% | 13,884 |
| Feb 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 20,800 |
| Feb 11, 2026 | 12.19 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 2,100 |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% | 3,600 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.08 | 12.08 | 12.08 | -0.90% | 342 |
| Feb 5, 2026 | 11.99 | 12.19 | 11.77 | 12.19 | 12.19 | 1.67% | 1,737 |
| Feb 4, 2026 | 11.77 | 12.25 | 11.76 | 11.99 | 11.99 | -2.12% | 7,188 |
| Feb 3, 2026 | 11.41 | 12.25 | 11.41 | 12.25 | 12.25 | - | 2,200 |
| Jan 30, 2026 | 12.00 | 12.47 | 11.90 | 12.25 | 12.25 | -1.84% | 17,800 |
| Jan 29, 2026 | 12.09 | 12.48 | 12.00 | 12.48 | 12.48 | - | 1,000 |
| Jan 28, 2026 | 12.06 | 12.48 | 12.06 | 12.48 | 12.48 | - | 869 |
| Jan 23, 2026 | 11.86 | 12.48 | 11.86 | 12.48 | 12.48 | 2.38% | 1,100 |
| Jan 22, 2026 | 12.20 | 12.40 | 11.85 | 12.19 | 12.19 | - | 8,193 |
| Jan 16, 2026 | 11.90 | 12.19 | 11.90 | 12.19 | 12.19 | 2.09% | 400 |
| Jan 8, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 0.42% | 1,200 |
| Jan 5, 2026 | 11.79 | 11.89 | 11.79 | 11.89 | 11.89 | 0.53% | 775 |
| Dec 31, 2025 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 0.23% | 200 |
| Dec 30, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | 5,500 |
| Dec 29, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | - | 14,873 |
| Dec 23, 2025 | 11.89 | 11.89 | 11.80 | 11.80 | 11.80 | -0.42% | 744 |
| Dec 22, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | 0.85% | 1,200 |
| Dec 19, 2025 | 11.70 | 11.78 | 11.70 | 11.75 | 11.75 | -0.84% | 5,962 |
| Dec 18, 2025 | 11.89 | 11.89 | 11.83 | 11.85 | 11.85 | 2.51% | 1,275 |
| Dec 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | 200 |
| Dec 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 2,122 |
| Dec 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.20% | 10,000 |
| Dec 10, 2025 | 11.45 | 11.59 | 11.45 | 11.57 | 11.57 | 0.63% | 12,133 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 300 |
| Dec 5, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 32,381 |
| Dec 4, 2025 | 11.49 | 11.50 | 11.49 | 11.49 | 11.49 | - | 16,567 |
| Dec 3, 2025 | 11.41 | 11.49 | 11.40 | 11.49 | 11.49 | - | 15,800 |
| Dec 2, 2025 | 11.25 | 11.49 | 11.25 | 11.49 | 11.49 | - | 11,511 |
| Dec 1, 2025 | 11.25 | 11.49 | 11.25 | 11.49 | 11.49 | - | 1,206 |
| Nov 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.68% | 200 |
| Nov 25, 2025 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 0.43% | 215 |
| Nov 21, 2025 | 11.20 | 11.40 | 11.20 | 11.25 | 11.25 | 0.46% | 4,870 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 1,152 |
| Nov 18, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | - | 863 |
| Nov 17, 2025 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 2,800 |
| Nov 13, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 500 |
| Nov 10, 2025 | 11.35 | 11.40 | 11.00 | 11.30 | 11.30 | -0.88% | 10,490 |
| Nov 6, 2025 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 397 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.30 | 11.45 | 11.45 | - | 509 |
| Oct 30, 2025 | 11.34 | 11.45 | 11.34 | 11.45 | 11.45 | 0.44% | 396 |
| Oct 29, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | - | 1,469 |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 243 |
| Oct 24, 2025 | 11.40 | 11.41 | 11.37 | 11.40 | 11.40 | - | 600 |
| Oct 20, 2025 | 11.39 | 11.40 | 11.32 | 11.40 | 11.40 | -0.87% | 2,360 |
| Oct 17, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 700 |
| Oct 16, 2025 | 11.42 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,600 |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 7,000 |
| Oct 13, 2025 | 11.40 | 11.63 | 11.40 | 11.60 | 11.60 | -0.26% | 9,148 |
| Oct 10, 2025 | 11.40 | 11.63 | 11.40 | 11.63 | 11.63 | -0.09% | 945 |
| Oct 2, 2025 | 11.52 | 11.64 | 11.50 | 11.64 | 11.64 | 1.04% | 400 |
| Sep 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 1,187 |
| Sep 29, 2025 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | -0.69% | 613 |
| Sep 26, 2025 | 11.60 | 11.60 | 11.58 | 11.60 | 11.60 | -0.43% | 400 |
| Sep 24, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | - | 208 |
| Sep 23, 2025 | 11.50 | 11.65 | 11.35 | 11.65 | 11.65 | - | 1,968 |
| Sep 22, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | - | 299 |
| Sep 15, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 234 |
| Sep 10, 2025 | 11.55 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 2,997 |
| Sep 9, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | -0.85% | 275 |