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 (%)
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%)
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.