OTC Markets OTCQX - Delayed Quote USD
Freedom Financial Holdings, Inc. (FDVA)
As of October 17 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 10.60 | 10.60 | 10.60 | 10.56 | 10.56 | 200 |
| 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 |
| May 9, 2024 | 9.90 | 9.92 | 9.85 | 9.85 | 9.85 | 19,300 |
| May 8, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1,800 |
| May 7, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 1,300 |
| May 6, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 2, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,000 |
| May 1, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 30, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 26, 2024 | 9.91 | 9.91 | 9.85 | 9.85 | 9.85 | 10,400 |
| Apr 25, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 24, 2024 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | 13,300 |
| Apr 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 18, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 900 |
| Apr 17, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 200 |
| Apr 16, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 12, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10,500 |
| Apr 10, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 9, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 8, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 5, 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 1,400 |
| Apr 4, 2024 | 9.75 | 9.83 | 9.75 | 9.83 | 9.83 | 1,200 |
| Apr 3, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 2, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 8,000 |
| Apr 1, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| Mar 28, 2024 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 1,500 |
| Mar 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 500 |
| Mar 25, 2024 | 9.92 | 9.92 | 9.82 | 9.82 | 9.82 | 5,400 |
| Mar 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 22,000 |
| Mar 20, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 272,200 |
| Mar 19, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 600 |
| Mar 18, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | 3,400 |
| Mar 15, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 14, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1,000 |
| Mar 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 8, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 2,400 |
| Mar 7, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Mar 6, 2024 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | 6,000 |
| Mar 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 4, 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 10.07 | 6,300 |
| Mar 1, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 1,700 |
| Feb 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 500 |
| Feb 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 27, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 2,500 |
| Feb 26, 2024 | 10.52 | 10.52 | 10.25 | 10.25 | 10.25 | 12,900 |
| Feb 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Feb 22, 2024 | 10.55 | 10.65 | 10.55 | 10.61 | 10.61 | 56,400 |
| Feb 21, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3,500 |
| Feb 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 16, 2024 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | 24,000 |
| Feb 15, 2024 | 10.90 | 10.91 | 10.85 | 10.85 | 10.85 | 300 |
| Feb 14, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 13, 2024 | 10.92 | 10.97 | 10.90 | 10.97 | 10.97 | 2,100 |
| Feb 12, 2024 | 10.91 | 10.93 | 10.91 | 10.91 | 10.91 | 1,200 |
| Feb 9, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 8, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 7, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 800 |
| Feb 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Feb 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| Feb 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2,500 |
| Feb 1, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 8,100 |
| Jan 31, 2024 | 11.00 | 11.00 | 10.90 | 10.92 | 10.92 | 19,600 |
| Jan 30, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jan 29, 2024 | 11.25 | 11.25 | 10.90 | 10.97 | 10.97 | 1,500 |
| Jan 26, 2024 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 600 |
| Jan 25, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1,900 |
| Jan 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jan 23, 2024 | 10.80 | 10.90 | 10.75 | 10.88 | 10.88 | 10,700 |
| Jan 22, 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 6,000 |
| Jan 19, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 3,800 |
| Jan 18, 2024 | 10.75 | 10.77 | 10.75 | 10.75 | 10.75 | 3,100 |
| Jan 17, 2024 | 10.71 | 10.77 | 10.69 | 10.77 | 10.77 | 2,700 |
| Jan 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| Jan 12, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1,200 |
| Jan 11, 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 3,000 |
| Jan 10, 2024 | 10.65 | 10.75 | 10.41 | 10.46 | 10.46 | 4,000 |
| Jan 9, 2024 | 10.37 | 10.50 | 10.37 | 10.47 | 10.47 | 19,000 |
| Jan 8, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 800 |
| Jan 5, 2024 | 10.42 | 10.45 | 10.40 | 10.45 | 10.45 | 6,600 |
| Jan 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jan 3, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 5,400 |
| Jan 2, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 1,800 |
| Dec 29, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 10.42 | 300 |
| Dec 28, 2023 | 10.37 | 10.50 | 10.37 | 10.50 | 10.50 | 1,300 |
| Dec 27, 2023 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 25,300 |
| Dec 26, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 26,500 |
| Dec 22, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
| Dec 21, 2023 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 46,600 |
| Dec 20, 2023 | 10.25 | 10.26 | 10.20 | 10.21 | 10.21 | 41,700 |
| Dec 19, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Dec 18, 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 6,900 |
| Dec 15, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| Dec 14, 2023 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 400 |
| Dec 13, 2023 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 5,100 |
| Dec 12, 2023 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 1,200 |
| Dec 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 8, 2023 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 2,400 |
| Dec 7, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 6, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| Dec 5, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Dec 4, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Dec 1, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 200 |
| Nov 30, 2023 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 7,800 |
| Nov 29, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
| Nov 28, 2023 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 2,300 |
| Nov 27, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 700 |
| Nov 24, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Nov 22, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Nov 21, 2023 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 6,100 |
| Nov 20, 2023 | 9.90 | 9.91 | 9.82 | 9.82 | 9.82 | 4,900 |
| Nov 17, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 600 |
| Nov 16, 2023 | 9.91 | 9.91 | 9.86 | 9.91 | 9.91 | 47,300 |
| Nov 15, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
| Nov 13, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Nov 10, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Nov 9, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 400 |
| Nov 8, 2023 | 10.07 | 10.07 | 9.82 | 9.82 | 9.82 | 6,000 |
| Nov 7, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 6, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Nov 3, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,500 |
| Nov 2, 2023 | 10.15 | 10.15 | 10.03 | 10.03 | 10.03 | 5,800 |
| Nov 1, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 40,000 |
| Oct 31, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Oct 30, 2023 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | 5,200 |
| Oct 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| Oct 26, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 25, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 24, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 23, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Oct 19, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| Oct 18, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Related Tickers
FSBH FSBH Corp.
7.23
0.00%
CBGPY Close Brothers Group plc
9.59
0.00%
GWBK Gateway Bank, F.S.B.
0.1050
0.00%
SBKO Summit Bank Group, Inc.
12.75
+0.39%
TMAK Touchmark Bancshares, Inc.
9.67
0.00%
CMRB First Commerce Bancorp, Inc.
5.54
0.00%
FSRL First Reliance Bancshares, Inc.
10.00
0.00%
NASB NASB Financial, Inc.
37.67
0.00%
MYFW First Western Financial, Inc.
21.74
+0.37%
FRAF Franklin Financial Services Corporation
30.25
0.00%