FREEDOM BANK VA Stock Price History, FDVA Historical Prices

Add to My Stocks
$12.75 $0.05 (0.39%) FDVA stock closing price Feb 20, 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 09, 2017 as seen from FREEDOM BANK VA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 12.65 12.75 12.5 12.75 765 - -
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 - -
2018-02-07 12.58 12.58 12.52 12.52 19,767 - -
2018-02-06 12.58 12.58 12.58 12.58 34,811 - -
2018-02-05 12.59 12.59 12.58 12.58 410 - -
2018-01-31 12.65 12.79 12.55 12.79 1,627 - -
2018-01-30 12.86 12.86 12.66 12.66 7,689 - -
2018-01-26 12.86 12.86 12.86 12.86 900 - -
2018-01-25 12.9 12.9 12.9 12.9 25 - -
2018-01-24 12.91 12.91 12.86 12.88 7,402 - -
2018-01-23 12.96 12.97 12.89 12.91 11,609 - -
2018-01-19 12.99 12.99 12.97 12.97 201 - -
2018-01-18 13 13 13 13 5,223 - -
2018-01-17 13 13 13 13 6,750 - -
2018-01-16 13.03 13.09 13 13 14,191 - -
2018-01-12 13.03 13.03 13.03 13.03 90,000 - -
2018-01-11 13 13.03 13 13.03 54,807 - -
2018-01-10 13 13 13 13 1,548 - -
2018-01-09 12.98 13 12.98 13 7,083 - -
2018-01-08 13 13 13 13 4,900 - -
2018-01-05 12.98 13 12.98 13 1,600 - -
2018-01-04 12.87 12.95 12.87 12.95 3,031 - -
2018-01-03 12.92 12.95 12.87 12.95 2,429 - -
2018-01-02 13.05 13.19 12.92 12.92 7,174 - -
2017-12-29 13.1 13.1 13.1 13.1 2,000 - -
2017-12-28 13.1 13.1 13.05 13.05 4,284 - -
2017-12-27 12.97 13.05 12.97 13.05 2,100 - -
2017-12-26 13.1 13.1 13.05 13.1 1,365 - -
2017-12-22 13.03 13.03 13.01 13.03 1,821 - -
2017-12-21 13.05 13.07 13.01 13.01 5,851 - -
2017-12-20 13.1 13.1 13.03 13.03 685 - -
2017-12-15 13.06 13.06 13.06 13.06 100 - -
2017-12-14 13.06 13.06 13.06 13.06 8,000 - -
2017-12-13 13.11 13.11 13.06 13.06 6,869 - -
2017-12-11 13.2 13.2 13.11 13.11 25,200 - -
2017-12-08 13.11 13.11 13.11 13.11 20,000 - -
2017-12-07 13.2 13.2 13.11 13.11 11,122 - -
2017-12-06 13.1 13.2 13.1 13.2 15,471 - -
2017-12-05 13.15 13.2 13.15 13.2 227 - -
2017-12-04 13.15 13.15 13.11 13.11 9,000 - -
2017-12-01 0 0 0 13.21 0 - -
2017-11-30 0 0 0 13.21 0 - -
2017-11-29 0 0 0 13.21 0 - -
2017-11-28 0 0 0 13.21 68 - -
2017-11-27 13.21 13.21 13.11 13.21 1,375 - -
2017-11-24 13.21 13.21 13.21 13.21 413 - -
2017-11-23 0 0 0 13.35 0 - -
2017-11-22 0 0 0 13.35 0 - -
2017-11-21 0 0 0 13.35 0 - -
2017-11-20 13.43 13.43 13.35 13.35 2,135 - -
2017-11-17 13.32 13.53 13.32 13.53 2,127 - -
2017-11-16 0 0 0 13.3 0 - -
2017-11-15 0 0 0 13.3 0 - -
2017-11-14 0 0 0 13.3 0 - -
2017-11-13 13.3 13.3 13.3 13.3 13,000 - -
2017-11-10 0 0 0 13.33 0 - -
2017-11-09 13.33 13.33 13.33 13.33 663 - -
2017-11-08 0 0 0 13.33 9 - -
2017-11-07 13.32 13.33 13.32 13.33 380 - -
2017-11-06 13.32 13.5 13.32 13.5 619 - -
2017-11-03 13.35 13.45 13.35 13.45 1,568 - -
2017-11-02 13.4 13.4 13.4 13.4 500 - -
2017-11-01 13.35 13.35 13.35 13.35 100 - -
2017-10-31 0 0 0 13.35 0 - -
2017-10-30 0 0 0 13.35 0 - -
2017-10-27 13.55 13.71 13.35 13.35 12,236 - -
2017-10-26 13.8 13.8 13.8 13.8 200 - -
2017-10-25 0 0 0 13.9 0 - -
2017-10-24 0 0 0 13.9 0 - -
2017-10-23 13.89 13.9 13.89 13.9 1,040 - -
2017-10-20 13.6 13.78 13.6 13.75 2,914 - -
2017-10-19 13.6 13.6 13.6 13.6 398 - -
2017-10-18 13.78 13.78 13.55 13.55 2,700 - -
2017-10-17 13.95 13.95 13.5 13.5 1,642 - -
2017-10-16 14 14 14 14 1,000 - -
2017-10-13 13.98 13.98 13.98 13.98 189 - -
2017-10-12 14.2 14.2 13.95 13.95 956 - -
2017-10-11 14.2 14.2 14.15 14.15 200 - -
2017-10-10 0 0 0 14.5 0 - -
2017-10-09 14.5 14.5 14.5 14.5 500 - -
2017-10-06 14.2 14.2 14.2 14.2 860 - -
2017-10-05 14.1 14.2 14.1 14.2 628 - -
2017-10-04 13.99 14.2 13.99 14.2 1,110 - -
2017-10-03 13.69 13.69 13.69 13.69 154 - -
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 09,2017
Min Stock Price11.19Apr 24,2017
Avg Stock Price12.76

FDVA Industry Peers

Company Price Change (%)
United Community Bancorp (UCBA)20.10.04 (0.2%)
Mainstreet Bank (MNSB)19.740.16 (0.8%)
Pb Bancorp (PBBI)10.30 (0%)
If Bancorp (IROQ)19.980.01 (0.05%)

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 765 typically implies breaking news or earnings release. The closing price was $12.75 and 765 shares of FDVA were traded on Feb 20, 2018. FREEDOM BANK VA historical P/S ratio was at a high of - on Feb 20, 2018 and a low of - on Feb 20, 2018.