FREEDOM BANK VA Stock Price History, FDVA Historical Prices

Add to My Stocks
$13.2 $0.15 (1.15%) FDVA stock closing price Aug 23, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2213.3013.3013.0513.053578N/AN/A
2017-08-2113.3013.3013.3013.301000N/AN/A
2017-08-1513.0013.1013.0013.102234N/AN/A
2017-08-1413.2513.3013.1513.151827N/AN/A
2017-08-1113.2513.2513.2513.25100N/AN/A
2017-08-0912.9013.0012.9013.00682N/AN/A
2017-08-0713.2513.2513.0013.003074N/AN/A
2017-08-0312.9012.9012.8012.80838N/AN/A
2017-08-0212.9012.9012.8012.80250N/AN/A
2017-07-2812.6512.6512.6512.65162N/AN/A
2017-07-2513.0013.0012.8012.802259N/AN/A
2017-07-1912.4912.4912.4912.49434N/AN/A
2017-07-1312.2512.2512.2512.25500N/AN/A
2017-07-1012.2912.2912.0712.072701N/AN/A
2017-07-0612.5012.5012.5012.50835N/AN/A
2017-07-0512.2512.5012.2512.502000N/AN/A
2017-07-030.000.000.0012.500N/AN/A
2017-06-300.000.000.0012.500N/AN/A
2017-06-2912.5012.5012.5012.50999N/AN/A
2017-06-280.000.000.0012.501N/AN/A
2017-06-2712.5012.5012.5012.502184N/AN/A
2017-06-260.000.000.0012.850N/AN/A
2017-06-2312.8512.8512.8512.85310N/AN/A
2017-06-2212.9512.9512.8212.857531N/AN/A
2017-06-210.000.000.0012.240N/AN/A
2017-06-200.000.000.0012.2468N/AN/A
2017-06-1912.0212.3812.0212.242933N/AN/A
2017-06-160.000.000.0011.910N/AN/A
2017-06-1511.8111.9111.8111.916615N/AN/A
2017-06-140.000.000.0011.810N/AN/A
2017-06-1311.8111.8111.8111.81105N/AN/A
2017-06-120.000.000.0011.910N/AN/A
2017-06-0912.0012.0011.9111.911230N/AN/A
2017-06-080.000.000.0011.500N/AN/A
2017-06-0712.3712.3711.5011.501656N/AN/A
2017-06-060.000.000.0011.490N/AN/A
2017-06-050.000.000.0011.490N/AN/A
2017-06-0211.7911.8111.4811.493340N/AN/A
2017-06-0111.9111.9111.9011.911634N/AN/A
2017-05-3112.3612.3612.3612.36105N/AN/A
2017-05-3011.6811.6811.6811.68210N/AN/A
2017-05-290.000.000.0012.180N/AN/A
2017-05-260.000.000.0012.180N/AN/A
2017-05-250.000.000.0012.180N/AN/A
2017-05-240.000.000.0012.180N/AN/A
2017-05-2311.6712.1911.6712.181523N/AN/A
2017-05-2211.8611.8611.8611.86851N/AN/A
2017-05-190.000.000.0012.170N/AN/A
2017-05-1812.1712.1712.1712.17526N/AN/A
2017-05-170.000.000.0012.140N/AN/A
2017-05-160.000.000.0012.140N/AN/A
2017-05-1511.9112.1411.9112.142100N/AN/A
2017-05-1211.9111.9111.9111.91105N/AN/A
2017-05-110.000.000.0011.910N/AN/A
2017-05-1011.5012.1911.5011.916888N/AN/A
2017-05-0911.6311.6311.6311.63166N/AN/A
2017-05-080.000.000.0012.280N/AN/A
2017-05-050.000.000.0012.280N/AN/A
2017-05-040.000.000.0012.280N/AN/A
2017-05-0312.2912.2912.2812.281032N/AN/A
2017-05-020.000.000.0011.440N/AN/A
2017-05-0111.4411.4411.4411.44840N/AN/A
2017-04-2812.2412.2411.9111.911050N/AN/A
2017-04-270.000.000.0012.140N/AN/A
2017-04-2612.1412.1412.1412.14105N/AN/A
2017-04-2512.2912.2912.2912.29105N/AN/A
2017-04-2412.0512.0511.1911.191663N/AN/A
2017-04-2112.1912.2912.1912.192359N/AN/A
2017-04-200.000.000.0012.330N/AN/A
2017-04-1912.2912.3312.2912.332678N/AN/A
2017-04-180.000.000.0011.710N/AN/A
2017-04-1711.7111.7111.7111.71105N/AN/A
2017-04-140.000.000.0011.810N/AN/A
2017-04-130.000.000.0011.810N/AN/A
2017-04-1211.8111.8111.8111.81840N/AN/A
2017-04-1111.7111.7111.7111.711099N/AN/A
2017-04-100.000.000.0011.620N/AN/A
2017-04-070.000.000.0011.620N/AN/A
2017-04-0611.6211.6211.6211.621956N/AN/A
2017-04-0511.6411.7511.6411.6727084N/AN/A
2017-04-0411.2411.8111.2411.813194N/AN/A
2017-04-0311.8111.8111.8111.811508N/AN/A
2017-03-310.000.000.0011.819N/AN/A
2017-03-3011.4311.8111.4311.812139N/AN/A
2017-03-2911.6111.6111.6111.61210N/AN/A
2017-03-2811.4311.4311.4311.43420N/AN/A
2017-03-2711.4311.4311.3811.435148N/AN/A
2017-03-2411.4311.4311.4311.433072N/AN/A
2017-03-230.000.000.0012.130N/AN/A
Get more Data

FREEDOM BANK VA Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.35 Aug 17,2017
Min Stock Price 11.19 Apr 24,2017
Avg Stock Price 12.23

FDVA Industry Peers

Company Price Change (%)
Guggenheim Total Return Bond Etf (RNDB)14.470.21 (1.43%)
Severn Bancorp (SVBI)7.10.05 (0.7%)
Southern Michigan Bancorp (SOMC)33.40 (0%)
Bay Bancorp (BYBK)8.030.07 (0.86%)