OTC Markets OTCQX - Delayed Quote USD

Freedom Financial Holdings, Inc. (FDVA)

11.04

+0.54

+(5.14%)

At close: May 9 at 3:49:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	10.50	11.10	10.30	11.04	11.04	43,000
May 8, 2025	10.34	10.50	10.30	10.50	10.50	5,000
May 7, 2025	10.30	10.30	10.30	10.30	10.30	2,600
May 6, 2025	10.15	10.30	10.15	10.30	10.30	400
May 5, 2025	10.20	10.38	10.10	10.38	10.38	1,600
May 2, 2025	10.35	10.45	10.35	10.35	10.35	11,100
May 1, 2025	10.20	10.25	10.10	10.25	10.25	2,000
Apr 30, 2025	10.20	10.20	10.20	10.20	10.20	-
Apr 29, 2025	9.90	10.20	9.90	10.20	10.20	900
Apr 28, 2025	9.83	9.84	9.81	9.84	9.84	1,000
Apr 25, 2025	9.84	9.84	9.84	9.84	9.84	300
Apr 24, 2025	9.85	9.85	9.85	9.85	9.85	-
Apr 23, 2025	9.80	9.85	9.80	9.85	9.85	18,100
Apr 22, 2025	9.76	9.78	9.76	9.76	9.76	50,100
Apr 21, 2025	9.85	9.85	9.85	9.85	9.85	-
Apr 17, 2025	9.85	9.85	9.85	9.85	9.85	-
Apr 16, 2025	9.60	9.85	9.60	9.85	9.85	43,900
Apr 15, 2025	9.85	9.85	9.85	9.85	9.85	-
Apr 14, 2025	9.66	9.85	9.66	9.85	9.85	200
Apr 11, 2025	9.60	9.85	9.60	9.85	9.85	10,100
Apr 10, 2025	9.60	9.90	9.60	9.90	9.90	600
Apr 9, 2025	9.85	9.85	9.85	9.85	9.85	-
Apr 8, 2025	9.86	9.86	9.85	9.85	9.85	3,500
Apr 7, 2025	9.90	9.90	9.90	9.90	9.90	-
Apr 4, 2025	9.90	9.90	9.90	9.90	9.90	-
Apr 3, 2025	9.90	9.90	9.90	9.90	9.90	-
Apr 2, 2025	9.90	10.05	9.90	9.90	9.90	2,100
Apr 1, 2025	9.90	9.94	9.90	9.94	9.94	1,400
Mar 31, 2025	9.90	9.90	9.90	9.90	9.90	500
Mar 28, 2025	9.92	9.92	9.92	9.92	9.92	-
Mar 27, 2025	9.92	9.92	9.92	9.92	9.92	16,100
Mar 26, 2025	9.90	9.90	9.90	9.90	9.90	-
Mar 25, 2025	9.94	10.05	9.90	9.90	9.90	8,200
Mar 24, 2025	9.90	9.95	9.90	9.95	9.95	91,900
Mar 21, 2025	9.95	9.95	9.95	9.95	9.95	-
Mar 20, 2025	9.95	9.95	9.95	9.95	9.95	50,000
Mar 19, 2025	9.90	10.00	9.90	10.00	10.00	4,000
Mar 18, 2025	10.00	10.00	10.00	10.00	10.00	100
Mar 17, 2025	10.00	10.00	10.00	10.00	10.00	2,100
Mar 14, 2025	9.90	10.14	9.80	10.02	10.02	26,500
Mar 13, 2025	10.14	10.14	10.14	10.14	10.14	500
Mar 12, 2025	10.10	10.10	10.10	10.10	10.10	400
Mar 11, 2025	10.15	10.15	10.15	10.15	10.15	200
Mar 10, 2025	10.25	10.25	10.20	10.20	10.20	6,800
Mar 7, 2025	10.25	10.25	10.25	10.25	10.25	12,500
Mar 6, 2025	10.33	10.33	10.25	10.25	10.25	4,000
Mar 5, 2025	10.35	10.35	10.30	10.30	10.30	300
Mar 4, 2025	10.40	10.40	10.30	10.30	10.30	10,500
Mar 3, 2025	10.49	10.50	10.49	10.50	10.50	200
Feb 28, 2025	10.50	10.50	10.40	10.40	10.40	48,600
Feb 27, 2025	10.50	10.50	10.50	10.50	10.50	-
Feb 26, 2025	10.50	10.50	10.50	10.50	10.50	400
Feb 25, 2025	10.50	10.50	10.50	10.50	10.50	-
Feb 24, 2025	10.45	10.50	10.45	10.50	10.50	5,600
Feb 21, 2025	10.50	10.60	10.45	10.50	10.50	191,200
Feb 20, 2025	10.50	10.70	10.50	10.70	10.70	2,700
Feb 19, 2025	10.70	10.70	10.70	10.70	10.70	-
Feb 18, 2025	10.47	10.70	10.47	10.70	10.70	200
Feb 14, 2025	10.60	10.60	10.60	10.60	10.60	10,000
Feb 13, 2025	10.50	10.60	10.45	10.60	10.60	25,700
Feb 12, 2025	10.46	10.75	10.45	10.45	10.45	11,700
Feb 11, 2025	10.45	10.45	10.45	10.45	10.45	-
Feb 10, 2025	10.45	10.45	10.45	10.45	10.45	600
Feb 7, 2025	10.42	10.45	10.42	10.45	10.45	600
Feb 6, 2025	10.40	10.40	10.40	10.40	10.40	1,400
Feb 5, 2025	10.34	10.49	10.34	10.43	10.43	10,100
Feb 4, 2025	10.30	10.35	10.30	10.30	10.30	3,200
Feb 3, 2025	10.28	10.30	10.28	10.30	10.30	600
Jan 31, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 30, 2025	10.25	10.25	10.25	10.25	10.25	30,300
Jan 29, 2025	10.30	10.30	10.25	10.25	10.25	111,700
Jan 28, 2025	10.30	10.30	10.30	10.30	10.30	600
Jan 27, 2025	10.35	10.35	10.35	10.35	10.35	600
Jan 24, 2025	10.30	10.30	10.30	10.30	10.30	-
Jan 23, 2025	10.30	10.30	10.30	10.30	10.30	500
Jan 22, 2025	10.49	10.49	10.35	10.35	10.35	23,700
Jan 21, 2025	10.49	10.49	10.27	10.30	10.30	6,100
Jan 17, 2025	10.27	10.27	10.27	10.27	10.27	200
Jan 16, 2025	10.49	10.49	10.49	10.49	10.49	-
Jan 15, 2025	10.25	10.49	10.20	10.49	10.49	47,200
Jan 14, 2025	10.25	10.25	10.10	10.25	10.25	25,800
Jan 13, 2025	10.26	10.26	10.20	10.25	10.25	183,700
Jan 10, 2025	10.31	10.31	10.25	10.25	10.25	900
Jan 8, 2025	10.32	10.32	10.32	10.32	10.32	100
Jan 7, 2025	10.32	10.32	10.32	10.32	10.32	200
Jan 6, 2025	10.32	10.34	10.32	10.34	10.34	900
Jan 3, 2025	10.32	10.48	10.32	10.48	10.48	1,000
Jan 2, 2025	10.32	10.32	10.32	10.32	10.32	-
Dec 31, 2024	10.32	10.32	10.32	10.32	10.32	-
Dec 30, 2024	10.61	10.61	10.32	10.32	10.32	3,900
Dec 27, 2024	10.61	10.61	10.61	10.61	10.61	-
Dec 26, 2024	10.61	10.61	10.61	10.61	10.61	-
Dec 24, 2024	10.61	10.61	10.61	10.61	10.61	-
Dec 23, 2024	10.61	10.61	10.61	10.61	10.61	200
Dec 20, 2024	10.62	10.62	10.60	10.60	10.60	600
Dec 19, 2024	10.76	10.76	10.61	10.61	10.61	400
Dec 18, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 17, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 16, 2024	10.65	10.66	10.60	10.65	10.65	5,200
Dec 13, 2024	10.89	10.89	10.67	10.87	10.87	600
Dec 12, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 11, 2024	11.04	11.04	11.00	11.00	11.00	600
Dec 10, 2024	11.01	11.01	11.01	11.01	11.01	-
Dec 9, 2024	11.01	11.01	11.01	11.01	11.01	300
Dec 6, 2024	10.95	11.00	10.95	11.00	11.00	300
Dec 5, 2024	10.89	10.95	10.89	10.95	10.95	2,900
Dec 4, 2024	10.69	10.94	10.69	10.94	10.94	1,200
Dec 3, 2024	10.62	10.62	10.62	10.62	10.62	300
Dec 2, 2024	10.61	10.63	10.61	10.63	10.63	2,900
Nov 29, 2024	10.61	10.61	10.61	10.61	10.61	-
Nov 27, 2024	10.61	10.61	10.61	10.61	10.61	-
Nov 26, 2024	10.61	10.61	10.61	10.61	10.61	1,400
Nov 25, 2024	10.70	10.70	10.70	10.70	10.70	200
Nov 22, 2024	10.57	10.60	10.56	10.56	10.56	7,600
Nov 21, 2024	10.56	10.56	10.56	10.56	10.56	-
Nov 20, 2024	10.56	10.56	10.56	10.56	10.56	1,100
Nov 19, 2024	10.56	10.60	10.56	10.60	10.60	2,700
Nov 18, 2024	10.80	10.80	10.56	10.75	10.75	2,500
Nov 15, 2024	10.80	10.80	10.80	10.80	10.80	-
Nov 14, 2024	10.75	10.80	10.75	10.80	10.80	7,000
Nov 13, 2024	10.77	10.79	10.75	10.77	10.77	3,100
Nov 12, 2024	10.73	10.76	10.73	10.76	10.76	2,700
Nov 11, 2024	10.51	10.80	10.51	10.74	10.74	2,400
Nov 8, 2024	10.65	10.75	10.65	10.73	10.73	1,900
Nov 7, 2024	10.55	10.75	10.55	10.75	10.75	5,300
Nov 6, 2024	10.50	10.58	10.50	10.55	10.55	9,500
Nov 5, 2024	10.40	10.49	10.40	10.49	10.49	1,900
Nov 4, 2024	10.55	10.55	10.55	10.55	10.55	1,000
Nov 1, 2024	10.50	10.53	10.50	10.53	10.53	4,000
Oct 31, 2024	10.50	10.50	10.50	10.50	10.50	600
Oct 30, 2024	10.53	10.53	10.53	10.53	10.53	900
Oct 29, 2024	10.57	10.57	10.51	10.51	10.51	1,900
Oct 28, 2024	10.57	10.59	10.55	10.57	10.57	1,000
Oct 25, 2024	10.55	10.55	10.55	10.55	10.55	2,800
Oct 24, 2024	10.60	10.60	10.60	10.60	10.60	-
Oct 23, 2024	10.60	10.60	10.60	10.60	10.60	800
Oct 22, 2024	10.60	10.62	10.60	10.60	10.60	1,100
Oct 21, 2024	10.72	10.72	10.72	10.72	10.72	-
Oct 18, 2024	10.67	10.72	10.67	10.72	10.72	1,400
Oct 17, 2024	10.56	10.56	10.56	10.56	10.56	-
Oct 16, 2024	10.60	10.60	10.51	10.56	10.56	37,100
Oct 15, 2024	10.69	10.74	10.55	10.60	10.60	5,400
Oct 14, 2024	10.60	10.60	10.55	10.55	10.55	1,400
Oct 11, 2024	10.75	10.75	10.60	10.61	10.61	3,300
Oct 10, 2024	10.85	10.98	10.85	10.90	10.90	400
Oct 9, 2024	10.99	11.00	10.95	10.95	10.95	1,100
Oct 8, 2024	10.75	10.80	10.75	10.80	10.80	40,000
Oct 7, 2024	10.77	10.85	10.75	10.80	10.80	5,800
Oct 4, 2024	10.85	10.85	10.77	10.85	10.85	1,000
Oct 3, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 2, 2024	11.25	11.25	10.77	10.77	10.77	17,700
Oct 1, 2024	11.25	11.25	11.25	11.25	11.25	1,600
Sep 30, 2024	11.49	11.50	11.49	11.50	11.50	200
Sep 27, 2024	11.00	11.25	11.00	11.25	11.25	8,500
Sep 26, 2024	10.93	11.20	10.90	11.20	11.20	4,000
Sep 25, 2024	10.94	10.95	10.94	10.94	10.94	400
Sep 24, 2024	10.70	10.70	10.70	10.70	10.70	-
Sep 23, 2024	10.70	10.70	10.70	10.70	10.70	5,600
Sep 20, 2024	10.70	10.75	10.70	10.75	10.75	8,300
Sep 19, 2024	10.73	10.80	10.71	10.75	10.75	3,400
Sep 18, 2024	10.60	10.62	10.60	10.60	10.60	300
Sep 17, 2024	10.50	10.60	10.50	10.60	10.60	5,500
Sep 16, 2024	10.35	10.35	10.35	10.35	10.35	200
Sep 13, 2024	10.25	10.45	10.25	10.45	10.45	5,200
Sep 12, 2024	10.20	10.50	10.20	10.50	10.50	5,100
Sep 11, 2024	10.14	10.20	10.14	10.20	10.20	2,000
Sep 10, 2024	10.10	10.10	10.10	10.10	10.10	-
Sep 9, 2024	10.10	10.10	10.10	10.10	10.10	-
Sep 6, 2024	10.10	10.10	10.10	10.10	10.10	1,500
Sep 5, 2024	10.10	10.10	10.10	10.10	10.10	200
Sep 4, 2024	10.12	10.16	10.12	10.16	10.16	4,000
Sep 3, 2024	10.15	10.15	10.10	10.10	10.10	6,200
Aug 30, 2024	10.10	10.10	10.10	10.10	10.10	-
Aug 29, 2024	10.12	10.12	10.10	10.10	10.10	1,500
Aug 28, 2024	10.10	10.10	10.10	10.10	10.10	2,000
Aug 27, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 26, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 23, 2024	10.00	10.20	10.00	10.20	10.20	1,300
Aug 22, 2024	10.20	10.20	10.20	10.20	10.20	-
Aug 21, 2024	10.20	10.20	10.20	10.20	10.20	1,700
Aug 20, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 19, 2024	9.91	10.00	9.91	10.00	10.00	4,500
Aug 16, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 15, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 14, 2024	10.00	10.00	10.00	10.00	10.00	1,000
Aug 13, 2024	9.91	9.91	9.91	9.91	9.91	1,000
Aug 12, 2024	10.00	10.00	10.00	10.00	10.00	400
Aug 9, 2024	10.00	10.00	10.00	10.00	10.00	500
Aug 8, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 7, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 6, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 5, 2024	9.85	10.02	9.85	10.00	10.00	5,400
Aug 2, 2024	10.27	10.27	10.10	10.12	10.12	4,600
Aug 1, 2024	10.27	10.27	10.27	10.27	10.27	800
Jul 31, 2024	10.26	10.26	10.25	10.25	10.25	1,000
Jul 30, 2024	10.25	10.25	10.25	10.25	10.25	1,400
Jul 29, 2024	10.40	10.40	10.40	10.40	10.40	100
Jul 26, 2024	10.40	10.40	10.40	10.40	10.40	-
Jul 25, 2024	10.40	10.40	10.40	10.40	10.40	400
Jul 24, 2024	10.15	10.15	10.15	10.15	10.15	200
Jul 23, 2024	9.95	9.95	9.95	9.95	9.95	-
Jul 22, 2024	9.95	9.95	9.95	9.95	9.95	-
Jul 19, 2024	9.95	9.95	9.95	9.95	9.95	900
Jul 18, 2024	10.09	10.09	10.09	10.09	10.09	-
Jul 17, 2024	10.09	10.09	10.09	10.09	10.09	100
Jul 16, 2024	10.09	10.09	10.07	10.07	10.07	1,600
Jul 15, 2024	9.96	10.01	9.95	10.01	10.01	3,400
Jul 12, 2024	9.95	9.95	9.95	9.95	9.95	15,000
Jul 11, 2024	9.85	9.85	9.85	9.85	9.85	5,200
Jul 10, 2024	9.85	9.85	9.85	9.85	9.85	500
Jul 9, 2024	9.66	9.66	9.66	9.66	9.66	-
Jul 8, 2024	9.67	9.67	9.66	9.66	9.66	1,100
Jul 5, 2024	9.67	9.67	9.66	9.66	9.66	1,200
Jul 3, 2024	9.67	9.68	9.66	9.66	9.66	3,500
Jul 2, 2024	9.75	9.75	9.75	9.75	9.75	-
Jul 1, 2024	9.75	9.75	9.75	9.75	9.75	-
Jun 28, 2024	9.74	9.75	9.74	9.75	9.75	3,000
Jun 27, 2024	9.75	9.75	9.75	9.75	9.75	-
Jun 26, 2024	9.75	9.75	9.75	9.75	9.75	-
Jun 25, 2024	9.75	9.75	9.75	9.75	9.75	-
Jun 24, 2024	9.75	9.75	9.75	9.75	9.75	-
Jun 21, 2024	9.75	9.75	9.75	9.75	9.75	100
Jun 20, 2024	9.70	9.75	9.66	9.75	9.75	1,700
Jun 18, 2024	9.79	9.84	9.70	9.70	9.70	1,100
Jun 17, 2024	9.75	9.75	9.75	9.75	9.75	5,100
Jun 14, 2024	9.70	9.70	9.70	9.70	9.70	2,300
Jun 13, 2024	9.72	9.72	9.72	9.72	9.72	-
Jun 12, 2024	9.72	9.72	9.72	9.72	9.72	-
Jun 11, 2024	9.72	9.72	9.72	9.72	9.72	-
Jun 10, 2024	9.72	9.72	9.72	9.72	9.72	1,000
Jun 7, 2024	9.70	9.70	9.70	9.70	9.70	300
Jun 6, 2024	9.72	9.72	9.72	9.72	9.72	-
Jun 5, 2024	9.70	9.72	9.70	9.72	9.72	1,900
Jun 4, 2024	9.80	9.85	9.70	9.70	9.70	4,100
Jun 3, 2024	9.75	9.75	9.70	9.70	9.70	1,500
May 31, 2024	9.76	9.76	9.76	9.76	9.76	-
May 30, 2024	9.76	9.76	9.76	9.76	9.76	-
May 29, 2024	9.81	9.81	9.75	9.76	9.76	15,400
May 28, 2024	9.85	9.85	9.85	9.85	9.85	-
May 24, 2024	9.85	9.85	9.85	9.85	9.85	-
May 23, 2024	9.85	9.85	9.85	9.85	9.85	-
May 22, 2024	9.85	9.85	9.85	9.85	9.85	19,000
May 21, 2024	9.85	9.85	9.85	9.85	9.85	300
May 20, 2024	9.91	9.91	9.90	9.90	9.90	600
May 17, 2024	9.92	9.92	9.92	9.92	9.92	400
May 16, 2024	9.87	9.87	9.87	9.87	9.87	-
May 15, 2024	9.87	9.87	9.87	9.87	9.87	-
May 14, 2024	9.87	9.87	9.87	9.87	9.87	800
May 13, 2024	9.92	9.92	9.92	9.92	9.92	-
May 10, 2024	9.90	9.92	9.90	9.92	9.92	600

EFIN Eastern Michigan Financial Corporation

40.52

0.00%

BAOB The Baraboo Bancorporation, Inc.

4.0500

+0.75%

LWCL Lewis & Clark Bancorp

34.50

0.00%

EMYB Embassy Bancorp, Inc.

14.89

+1.29%

BNCC BNCCORP, Inc.

28.99

0.00%

EFSG Enterprise Financial Services Group, Inc.

18.00

+1.41%

MNSB MainStreet Bancshares, Inc.

19.05

+1.09%

SMAL Summit Bancshares, Inc.

45.50

0.00%

IBTN InsCorp, Inc.

23.46

0.00%

PBCO PBCO Financial Corporation

14.22

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Freedom Financial Holdings, Inc. (FDVA)

Related Tickers