FREEDOM BANK VA Stock Price History, FDVA Historical Prices

Add to My Stocks
$12.55 $0 (0%) FDVA stock closing price Jun 15, 2018 (Closing)

The 10 year data of FREEDOM BANK VA stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with FREEDOM BANK VA P/E ratio, and PS ratio. The stock price was at a 5 year high of $14.5 on Oct 10, 2017 as seen from FREEDOM BANK VA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-12 12.55 12.55 12.55 12.55 100 - -
2018-06-11 12.56 12.56 12.51 12.51 3,479 - -
2018-06-08 12.65 12.65 12.65 12.65 100 - -
2018-06-07 12.75 12.75 12.65 12.65 228 - -
2018-06-06 12.7 12.7 12.65 12.65 13,001 - -
2018-06-04 12.75 12.8 12.75 12.75 53,343 - -
2018-06-01 12.75 12.75 12.75 12.75 1,150 - -
2018-05-31 12.93 12.93 12.75 12.75 133,419 - -
2018-05-30 12.75 12.75 12.75 12.75 117 - -
2018-05-29 0 0 0 12.94 0 - -
2018-05-25 12.94 12.94 12.94 12.94 1,024 - -
2018-05-24 12.8 12.8 12.8 12.8 342 - -
2018-05-23 12.75 12.75 12.75 12.75 1,365 - -
2018-05-22 12.8 12.8 12.8 12.8 1,100 - -
2018-05-21 12.8 13 12.8 12.9 3,694 - -
2018-05-18 12.88 12.88 12.85 12.85 2,841 - -
2018-05-17 13.1 13.1 13.1 13.1 278 - -
2018-05-16 0 0 0 13.1 76 - -
2018-05-15 13.1 13.1 13.1 13.1 261 - -
2018-05-14 12.93 12.97 12.93 12.93 2,313 - -
2018-05-11 13 13.15 13 13 4,423 - -
2018-05-10 13.15 13.15 13.15 13.15 842 - -
2018-05-09 13.15 13.15 13.12 13.15 460 - -
2018-05-08 13.15 13.15 13.15 13.15 4,426 - -
2018-05-07 13.15 13.15 13.15 13.15 400 - -
2018-05-04 0 0 0 13.1 0 - -
2018-05-03 13.1 13.1 13.1 13.1 565 - -
2018-05-02 0 0 0 13.1 0 - -
2018-05-01 13.1 13.1 12.93 13.1 2,400 - -
2018-04-30 0 0 0 13.1 0 - -
2018-04-27 13.03 13.1 13.03 13.1 2,200 - -
2018-04-26 13.02 13.02 13 13 1,417 - -
2018-04-25 13 13.02 13 13.02 4,061 - -
2018-04-24 13 13 13 13 3,359 - -
2018-04-23 12.95 13 12.95 13 1,019 - -
2018-04-20 0 0 0 12.8 0 - -
2018-04-19 12.8 12.8 12.8 12.8 2,810 - -
2018-04-18 0 0 0 12.66 16 - -
2018-04-17 12.66 12.93 12.66 12.66 1,444 - -
2018-04-16 12.75 12.75 12.75 12.75 6,315 - -
2018-04-13 12.75 12.85 12.75 12.85 2,850 - -
2018-04-12 12.84 12.85 12.84 12.85 335 - -
2018-04-11 12.75 12.75 12.75 12.75 200 - -
2018-04-10 0 0 0 12.75 81 - -
2018-04-09 12.75 12.75 12.75 12.75 1,000 - -
2018-04-06 12.9 12.9 12.9 12.9 225 - -
2018-04-05 12.9 12.9 12.9 12.9 225 - -
2018-04-04 0 0 0 12.88 0 - -
2018-04-03 12.6 12.88 12.6 12.88 1,116 - -
2018-04-02 0 0 0 12.68 50 - -
2018-03-30 0 0 0 12.68 0 - -
2018-03-29 0 0 0 12.68 0 - -
2018-03-28 12.68 12.68 12.68 12.68 800 - -
2018-03-27 12.97 12.98 12.97 12.98 3,414 - -
2018-03-26 0 0 0 12.66 0 - -
2018-03-23 0 0 0 12.66 0 - -
2018-03-22 13 13 12.66 12.66 23,800 - -
2018-03-21 0 0 0 12.75 0 - -
2018-03-20 12.75 12.75 12.75 12.75 120 - -
2018-03-19 12.65 13 12.65 13 2,859 - -
2018-03-16 0 0 0 12.95 0 - -
2018-03-15 13 13 12.95 12.95 410 - -
2018-03-14 12.75 12.75 12.75 12.75 2,000 - -
2018-03-13 12.65 13 12.55 13 4,814 - -
2018-03-12 12.9 13.03 12.9 13.03 538 - -
2018-03-09 0 0 0 12.75 0 - -
2018-03-08 12.55 12.75 12.55 12.75 1,644 - -
2018-03-07 0 0 0 12.55 0 - -
2018-03-06 12.5 12.55 12.5 12.55 24,650 - -
2018-03-05 12.55 12.55 12.55 12.55 2,240 - -
2018-03-02 12.95 13 12.95 13 433 - -
2018-03-01 12.75 12.9 12.75 12.9 439 - -
2018-02-28 12.5 12.5 12.5 12.5 1,016 - -
2018-02-27 0 0 0 12.5 0 - -
2018-02-26 12.6 12.6 12.5 12.5 374 - -
2018-02-23 12.95 13 12.95 13 1,058 - -
2018-02-22 12.78 12.78 12.78 12.78 10 - -
2018-02-21 12.5 12.5 12.4 12.4 1,050 - -
2018-02-20 12.65 12.75 12.5 12.75 765 - -
2018-02-19 0 0 0 12.7 0 - -
2018-02-16 12.7 12.7 12.7 12.7 3,200 - -
2018-02-15 12.65 12.65 12.65 12.65 1,000 - -
2018-02-14 12.52 12.52 12.52 12.52 7,671 - -
2018-02-13 12.52 12.52 12.52 12.52 200 - -
2018-02-12 12.52 12.52 12.52 12.52 500 - -
2018-02-09 12.51 12.51 12.51 12.51 5 - -
2018-02-08 0 0 0 12.52 0 - -
2018-02-07 12.58 12.58 12.52 12.52 19,767 - -
2018-02-06 12.58 12.58 12.58 12.58 34,811 - -
Get more Data

FREEDOM BANK VA Stock History Chart

View FDVA PE ratio, PS ratio stocks charts and compare with peers.
FDVA Chart
Note: Compare FREEDOM BANK VA stock price history with the index and industry peers.

FREEDOM BANK VA Stock Price History: Past 5 years

Max Stock Price14.5Oct 10,2017
Min Stock Price11.19Apr 24,2017
Avg Stock Price12.78

FDVA Industry Peers

Company Price Change (%)
Jeffersonville Bancorp (JFBC)18.10.1 (0.56%)
Magyar Bancorp (MGYR)12.580.04 (0.32%)
American Bank (AMBK)12.350 (0%)
1st Enterprises Bank (FENB)26.010 (0%)

We provide FREEDOM BANK VA share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick FREEDOM BANK VA stock analysis. The price and volume changes on a daily basis is provided in the FREEDOM BANK VA stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $12.55 and 0 shares of FDVA were traded on Jun 15, 2018. FREEDOM BANK VA historical P/S ratio was at a high of - on Jun 12, 2018 and a low of - on Jun 12, 2018.