Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom Hldg Inc (OP: FHLD )

0.1120 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2022 0.0400 0 +0.03(+263.64%)
Jun 14, 2022 0.0110 0 +0.00(+0.00%)
Jun 08, 2022 0.0110 5 +0.00(+0.00%)
Jun 07, 2022 0.0110 0.0110 0.0110 0.0110 6,011 +0.00(+0.00%)
May 24, 2022 0.0110 0 +0.00(+0.00%)
May 19, 2022 0.0110 0 -0.05(-81.70%)
May 17, 2022 0.0601 0 +0.04(+200.50%)
May 11, 2022 0.0200 0 +0.01(+81.82%)
May 09, 2022 0.0110 31 +0.00(+0.00%)
May 03, 2022 0.0110 0 +0.00(+0.00%)
Apr 27, 2022 0.0110 0 +0.00(+10.00%)
Apr 25, 2022 0.0100 0 +0.01(+809.09%)
Apr 22, 2022 0.0011 0.0011 0.0011 0.0011 5,365 +0.00(+120.00%)
Apr 21, 2022 0.0005 0.0005 0.0005 0.0005 10,020 -0.17(-99.71%)
Apr 18, 2022 0.1700 1 -0.18(-51.36%)
Apr 14, 2022 0.1700 0.3495 0.1700 0.3495 2,178 -0.05(-12.63%)
Apr 13, 2022 0.3300 0.4000 0.3300 0.4000 500 -0.03(-8.05%)
Apr 12, 2022 0.2575 0.4350 0.2575 0.4350 324 +0.14(+45.00%)
Apr 11, 2022 0.2400 0.3000 0.1500 0.3000 12,370 +0.06(+25.00%)
Apr 08, 2022 0.2400 0.2400 0.2400 0.2400 412 -0.01(-4.00%)
Apr 07, 2022 0.2500 0.2500 0.2500 0.2500 8,161 -0.01(-5.59%)
Apr 04, 2022 0.2648 3 -0.07(-20.48%)
Mar 31, 2022 0.3330 89 +0.09(+38.75%)
Mar 30, 2022 0.2401 0.2401 0.2400 0.2400 1,522 -0.01(-2.95%)
Mar 29, 2022 0.2700 0.2700 0.2473 0.2473 230 -0.02(-8.41%)
Mar 28, 2022 0.2600 0.2795 0.2600 0.2700 681 +0.00(+0.00%)
Mar 24, 2022 0.2700 20 +0.00(+0.00%)
Mar 21, 2022 0.2700 0 +0.02(+5.88%)
Mar 17, 2022 0.2550 0 -0.07(-22.14%)
Mar 15, 2022 0.3275 115 +0.07(+28.43%)
Mar 14, 2022 0.2700 0.2700 0.2550 0.2550 1,185 -0.02(-5.56%)
Mar 11, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Mar 10, 2022 0.2750 0.2750 0.2550 0.2750 10,428 +0.04(+14.58%)
Mar 09, 2022 0.2500 0.2500 0.2400 0.2400 1,002 -0.04(-14.29%)
Mar 08, 2022 0.2800 0.2800 0.2800 0.2800 183 +0.01(+3.70%)
Mar 07, 2022 0.3740 0.3740 0.2700 0.2700 14,650 -0.03(-9.40%)
Mar 04, 2022 0.2980 0.4120 0.2980 0.2980 297 -0.16(-35.20%)
Mar 02, 2022 0.4599 50 +0.14(+45.54%)
Mar 01, 2022 0.4650 0.4799 0.3160 0.3160 1,750 -0.03(-9.27%)
Feb 25, 2022 0.3483 38 +0.08(+29.00%)
Feb 24, 2022 0.3249 0.3249 0.2700 0.2700 3,216 -0.04(-12.90%)
Feb 23, 2022 0.4900 0.4900 0.3100 0.3100 1,368 +0.00(+0.00%)
Feb 22, 2022 0.3001 0.3100 0.3001 0.3100 2,804 -0.07(-17.36%)
Feb 18, 2022 0.3751 0 +0.04(+11.14%)
Feb 17, 2022 0.4500 0.4500 0.3375 0.3375 900 -0.15(-31.12%)
Feb 16, 2022 0.3000 0.4900 0.3000 0.4900 601 +0.00(+0.00%)
Feb 15, 2022 0.3250 0.5300 0.3250 0.4900 6,717 -0.07(-12.48%)
Feb 14, 2022 0.5025 0.5599 0.2700 0.5599 9,700 +0.06(+11.42%)
Feb 11, 2022 0.5025 0.5225 0.5025 0.5025 5,037 +0.03(+6.91%)
Feb 10, 2022 0.4250 0.5799 0.4250 0.4700 2,066 -0.11(-18.97%)
Feb 09, 2022 0.3400 0.5800 0.3400 0.5800 1,598 +0.09(+18.37%)
Feb 08, 2022 0.4900 0.4900 0.4900 0.4900 1,752 +0.07(+15.29%)
Feb 07, 2022 0.4250 0.4250 0.4250 0.4250 600 -0.02(-3.41%)
Feb 04, 2022 0.5100 0.5100 0.4400 0.4400 3,833 +0.01(+2.33%)
Feb 03, 2022 0.3701 0.5200 0.4300 3,487 -0.10(-18.87%)
Feb 01, 2022 0.5300 15 +0.00(+0.00%)
Jan 31, 2022 0.3901 0.5300 0.3901 0.5300 2,000 +0.08(+17.75%)
Jan 28, 2022 0.4501 0.4501 0.4501 0.4501 134 -0.01(-2.17%)
Jan 27, 2022 0.5300 0.5300 0.4500 0.4601 1,516 -0.06(-11.52%)
Jan 26, 2022 0.5200 0.5200 0.5200 0.5200 1,454 +0.00(+0.00%)
Jan 25, 2022 0.5910 0.5910 0.3600 0.5200 2,150 -0.09(-14.89%)
Jan 24, 2022 0.6098 0.6399 0.6098 0.6110 3,566 -0.03(-4.52%)
Jan 21, 2022 0.5400 0.6399 0.4600 0.6399 5,191 +0.10(+18.50%)
Jan 20, 2022 0.3500 0.6199 0.3500 0.5400 5,289 +0.05(+10.20%)
Jan 19, 2022 0.6347 0.6447 0.4900 0.4900 2,356 +0.08(+19.51%)
Jan 18, 2022 0.5630 0.5800 0.4100 0.4100 39,478 -0.18(-30.51%)
Jan 14, 2022 0.5900 0 -0.01(-1.67%)
Jan 13, 2022 0.6100 0.6100 0.5300 0.6000 8,446 -0.05(-7.32%)
Jan 12, 2022 0.6800 0.7198 0.5900 0.6474 31,876 -0.05(-7.51%)
Jan 11, 2022 0.6100 0.7000 0.6100 0.7000 4,584 +0.09(+14.75%)
Jan 10, 2022 0.6000 0.7500 0.5900 0.6100 5,855 -0.04(-6.15%)
Jan 07, 2022 0.7499 0.7499 0.5800 0.6500 6,617 -0.03(-4.41%)
Jan 06, 2022 0.6450 0.6800 0.6000 0.6800 14,278 +0.00(+0.00%)
Jan 05, 2022 0.7750 0.8500 0.5900 0.6800 18,196 -0.02(-2.86%)
Jan 04, 2022 0.8500 0.9800 0.7000 0.7000 26,165 -0.07(-9.16%)
Jan 03, 2022 0.9000 1.070 0.7001 0.7706 29,255 -0.23(-22.94%)
Dec 31, 2021 1.070 1.200 0.7202 1.000 84,795 -0.02(-1.96%)
Dec 30, 2021 1.300 1.640 1.000 1.020 236,225 -0.20(-16.39%)
Dec 29, 2021 0.4350 1.980 0.3500 1.220 956,762 +1.08(+771.43%)
Dec 28, 2021 0.1300 0.1650 0.1300 0.1400 20,541 -0.03(-15.41%)
Dec 27, 2021 0.1500 0.1655 0.1300 0.1655 2,326 +0.01(+9.60%)
Dec 23, 2021 0.1600 0.1790 0.1510 0.1510 11,071 -0.01(-5.63%)
Dec 22, 2021 0.1500 0.1932 0.1500 0.1600 1,505 +0.01(+6.67%)
Dec 21, 2021 0.1400 0.1940 0.1301 0.1500 1,940 -0.14(-47.93%)
Dec 20, 2021 0.1475 0.2881 0.1475 0.2881 788 +0.13(+84.09%)
Dec 17, 2021 0.1100 0.2000 0.1000 0.1565 8,767 -0.01(-7.94%)
Dec 16, 2021 0.1700 0.1700 0.1700 0.1700 160 +0.00(+0.06%)
Dec 15, 2021 0.1100 0.1699 0.1100 0.1699 704 +0.04(+30.69%)
Dec 14, 2021 0.1600 0.1600 0.0751 0.1300 56,559 -0.12(-48.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 2,520 -0.02(-7.41%)
Dec 10, 2021 0.2585 0.2700 0.2585 0.2700 5,841 -0.02(-6.90%)
Dec 09, 2021 0.2200 0.3199 0.2200 0.2900 9,302 +0.09(+45.00%)
Dec 08, 2021 0.2000 0.2000 0.2000 0.2000 208 -0.10(-33.33%)
Dec 07, 2021 0.1760 0.3000 0.1760 0.3000 1,125 +0.12(+66.67%)
Dec 06, 2021 0.1583 0.1800 0.1583 0.1800 9,303 +0.02(+13.71%)
Dec 03, 2021 0.1592 0.3399 0.1583 0.1583 3,553 +0.03(+26.64%)
Dec 02, 2021 0.1000 0.1250 0.1000 0.1250 1,037 -0.27(-68.66%)
Dec 01, 2021 0.1000 0.3989 0.1000 0.3989 1,898 +0.30(+298.90%)
Nov 30, 2021 0.1200 0.1200 0.1200 0.1000 6,808 -0.12(-54.55%)
Nov 29, 2021 0.2400 0.2400 0.1400 0.2200 2,432 -0.01(-2.22%)
Nov 24, 2021 0.2250 0.2250 0.2250 8 -0.19(-46.43%)
Nov 23, 2021 0.1334 0.4200 0.1334 0.4200 737 +0.25(+150.60%)
Nov 22, 2021 0.1676 0.1676 0.1676 0.1676 635 -0.00(-1.41%)
Nov 19, 2021 0.2450 0.2450 0.1700 0.1700 849 -0.07(-30.61%)
Nov 18, 2021 0.2450 0.2450 0.2450 0.2450 270 +0.02(+8.79%)
Nov 17, 2021 0.2252 0.2252 0.2252 0.2252 260 -0.02(-9.99%)
Nov 16, 2021 0.2502 0.2502 0.2502 0.2502 331 +0.00(+0.04%)
Nov 15, 2021 0.2501 0.2501 0.2501 0.2501 2,298 -0.12(-32.41%)
Nov 12, 2021 0.2300 0.3700 0.1451 0.3700 62,175 +0.14(+60.87%)
Nov 11, 2021 0.1613 0.2300 0.1613 0.2300 6,480 +0.00(+0.04%)
Nov 09, 2021 0.2250 0.2299 0.2250 0.2299 1,000 +0.07(+42.18%)
Nov 08, 2021 0.2199 0.2199 0.1617 0.1617 7,717 -0.06(-27.81%)
Nov 04, 2021 0.2240 0.2240 0.2240 170 +0.06(+38.44%)
Nov 03, 2021 0.1618 0.1618 0.1618 0.1618 577 -0.04(-19.10%)
Nov 02, 2021 0.1618 0.2000 0.1617 0.2000 1,925 +0.04(+23.69%)
Nov 01, 2021 0.1617 0.2008 0.1617 0.1617 832 +0.00(+0.00%)
Oct 29, 2021 0.1618 0.2498 0.1617 0.1617 4,242 -0.01(-4.88%)
Oct 28, 2021 0.1700 0.1700 0.1700 0.1700 6,163 -0.00(-0.12%)
Oct 26, 2021 0.1725 0.1725 0.1639 0.1702 1,070 -0.09(-34.29%)
Oct 22, 2021 0.2590 0.2590 0.2590 86 +0.00(+0.00%)
Oct 21, 2021 0.1670 0.2590 0.1670 0.2590 2,471 +0.00(+0.00%)
Oct 20, 2021 0.2590 0.2590 0.2590 0.2590 151 +0.00(+0.00%)
Oct 19, 2021 0.1700 0.2590 0.1613 0.2590 13,082 +0.00(+0.00%)
Oct 15, 2021 0.2590 0.2590 0.2590 15 -0.00(-0.38%)
Oct 14, 2021 0.2600 0.2600 0.2600 0.2600 910 +0.00(+0.39%)
Oct 13, 2021 0.1511 0.2590 0.1510 0.2590 3,929 +0.12(+85.00%)
Oct 12, 2021 0.1600 0.2590 0.1400 0.1400 1,786 -0.12(-45.95%)
Oct 11, 2021 0.1375 0.2590 0.1375 0.2590 482 +0.00(+0.00%)
Oct 08, 2021 0.2300 0.2590 0.2300 0.2590 9,859 +0.02(+7.92%)
Oct 07, 2021 0.2400 0.2400 0.1880 0.2400 2,461 -0.01(-2.04%)
Oct 06, 2021 0.1400 0.2590 0.1400 0.2450 6,712 +0.10(+75.00%)
Oct 05, 2021 0.2600 0.2600 0.1400 0.1400 2,684 -0.12(-46.15%)
Oct 04, 2021 0.1400 0.2600 0.1330 0.2600 2,514 +0.00(+0.00%)
Oct 01, 2021 0.1400 0.2600 0.1400 0.2600 600 +0.03(+13.04%)
Sep 29, 2021 0.2300 0.2300 0.2300 41 -0.01(-4.17%)
Sep 28, 2021 0.1498 0.2600 0.1498 0.2400 62,930 +0.19(+380.00%)
Sep 27, 2021 0.0650 0.0650 0.0500 0.0500 5,210 +0.00(+9.89%)
Sep 24, 2021 0.0502 0.0502 0.0455 0.0455 915 -0.00(-9.36%)
Sep 23, 2021 0.0319 0.0502 0.0270 0.0502 2,062 +0.02(+67.33%)
Sep 22, 2021 0.0270 0.1999 0.0270 0.0300 9,297 -0.04(-53.85%)
Sep 20, 2021 0.0650 0.0650 0.0650 113 +0.04(+157.94%)
Sep 17, 2021 0.0252 0.0252 0.0252 0.0252 200 -0.01(-28.41%)
Sep 16, 2021 0.0250 0.0352 0.0250 0.0352 1,082 +0.01(+58.56%)
Sep 14, 2021 0.0222 0.0222 0.0222 17 +0.00(+9.90%)
Sep 13, 2021 0.2999 0.2999 0.0104 0.0202 1,494 -0.04(-66.45%)
Sep 10, 2021 0.0650 0.0650 0.0600 0.0602 8,438 -0.00(-7.38%)
Sep 09, 2021 0.0650 0.0650 0.0650 0.0650 100 -0.00(-0.15%)
Sep 08, 2021 0.0650 0.1116 0.0650 0.0651 3,440 +0.00(+0.15%)
Sep 07, 2021 0.0650 0.0650 0.0650 0.0650 1,152 -0.02(-27.78%)
Sep 03, 2021 0.1500 0.1549 0.0900 0.0900 2,087 -0.03(-25.00%)
Sep 02, 2021 0.1101 0.1200 0.1101 0.1200 2,819 -0.07(-36.84%)
Sep 01, 2021 0.1900 0.1900 0.1900 0.1900 217 -0.01(-5.00%)
Aug 31, 2021 0.1101 0.2000 0.1101 0.2000 8,456 +0.01(+5.26%)
Aug 27, 2021 0.1900 0.1900 0.1900 34 +0.02(+8.57%)
Aug 26, 2021 0.3495 0.3495 0.1750 0.1750 1,186 -0.05(-20.45%)
Aug 25, 2021 0.1500 0.2200 0.1500 0.2200 1,269 +0.08(+62.96%)
Aug 24, 2021 0.1250 0.1350 0.1250 0.1350 880 +0.03(+22.73%)
Aug 23, 2021 0.2500 0.2989 0.1000 0.1100 22,689 -0.18(-62.07%)
Aug 20, 2021 0.1280 0.3603 0.1280 0.2900 5,310 -0.09(-23.68%)
Aug 18, 2021 0.3800 0.3800 0.3800 22 +0.19(+95.37%)
Aug 17, 2021 0.2350 0.2350 0.1945 0.1945 825 -0.18(-47.79%)
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.