tiprankstipranks
Freedom Bank of Virginia (FDVA)
OTHER OTC:FDVA
US Market
FDVA
Freedom Bank of Virginia
RESEARCH TOOLSreports
Want to see FDVA full AI Analyst Report?

Freedom Bank of Virginia (FDVA) Historical Prices

14 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
11.87
11.94
11.80
11.87
11.87
0.00%
0
0.00
Sep 03, 2026
11.87
11.94
11.80
11.87
11.87
0.00%
0
0.00
Sep 02, 2026
11.87
11.94
11.80
11.87
11.87
-0.04%
0
0.00
Sep 01, 2026
11.88
11.95
11.80
11.88
11.88
-0.17%
0
0.00
Aug 31, 2026
11.90
11.99
11.80
11.90
11.90
0.00%
0
0.00
Aug 28, 2026
11.90
11.99
11.80
11.90
11.90
-1.69%
0
0.00
Aug 27, 2026
11.95
12.10
11.95
12.10
12.10
+1.26%
1,200
1.14
Aug 26, 2026
11.95
12.10
11.80
11.95
11.95
+0.21%
0
0.00
Aug 25, 2026
11.93
12.00
11.85
11.93
11.93
-0.46%
0
0.00
Aug 24, 2026
11.80
11.98
11.80
11.98
11.98
+0.67%
300
0.28
Aug 21, 2026
11.90
12.00
11.80
11.90
11.90
-0.83%
0
0.00
Aug 20, 2026
11.95
12.00
11.95
12.00
12.00
-0.58%
1,163
1.11
Aug 19, 2026
11.80
12.07
11.80
12.07
12.07
+1.43%
620
0.58
Aug 18, 2026
11.90
12.05
11.75
11.90
11.90
-1.57%
0
0.00
Aug 17, 2026
11.75
12.09
11.75
12.09
12.09
+1.60%
1,850
1.77
Aug 14, 2026
11.90
12.10
11.70
11.90
11.90
-0.08%
0
0.00
Aug 13, 2026
11.91
12.10
11.72
11.91
11.91
-1.57%
0
0.00
Aug 12, 2026
11.70
12.10
11.70
12.10
12.10
+1.68%
330
0.32
Aug 11, 2026
11.90
12.10
11.70
11.90
11.90
0.00%
0
0.00
Aug 10, 2026
11.90
12.10
11.70
11.90
11.90
0.00%
0
0.00
Aug 07, 2026
11.90
12.10
11.70
11.90
11.90
-0.13%
0
0.00
Aug 06, 2026
11.92
12.13
11.70
11.92
11.92
0.00%
0
0.00
Aug 05, 2026
11.92
12.13
11.70
11.92
11.92
0.00%
0
0.00
Aug 04, 2026
11.92
12.13
11.70
11.92
11.92
-1.77%
0
0.00
Aug 03, 2026
12.05
12.13
11.88
12.13
12.13
+0.25%
1,100
0.99
Jul 31, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 30, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 29, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 28, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 27, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 24, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 23, 2026
12.10
12.15
12.05
12.10
12.10
0.00%
0
0.00
Jul 22, 2026
12.10
12.15
12.05
12.10
12.10
-0.41%
0
0.00
Jul 21, 2026
12.05
12.20
12.05
12.15
12.15
+0.21%
6,300
5.29
Jul 20, 2026
12.13
12.20
12.05
12.13
12.13
0.00%
0
0.00
Jul 17, 2026
12.13
12.20
12.05
12.13
12.13
+0.21%
0
0.00
Jul 16, 2026
12.10
12.10
12.10
12.10
12.10
+0.21%
3,400
2.94
Jul 15, 2026
12.08
12.10
12.05
12.08
12.08
-0.21%
0
0.00
Jul 14, 2026
11.95
12.10
11.95
12.10
12.10
+0.83%
2,300
1.93
Jul 13, 2026
12.00
12.05
11.95
12.00
12.00
-0.83%
0
0.00
Jul 10, 2026
11.91
12.10
11.91
12.10
12.10
0.00%
1,000
0.84
Jul 09, 2026
11.91
12.10
11.91
12.10
12.10
0.00%
2,600
2.21
Jul 08, 2026
11.95
12.10
11.95
12.10
12.10
0.00%
400
0.31
Jul 07, 2026
12.00
12.10
11.95
12.10
12.10
+0.21%
1,900
1.51
Jul 06, 2026
12.08
12.15
12.00
12.08
12.08
-0.17%
0
0.00
Jul 03, 2026
12.10
12.19
12.00
12.10
12.10
0.00%
0
0.00
Jul 02, 2026
12.10
12.19
12.00
12.10
12.10
-0.45%
0
0.00
Jul 01, 2026
12.15
12.15
12.15
12.15
12.15
+0.62%
1,400
1.13
Jun 30, 2026
12.08
12.15
12.00
12.08
12.08
-0.62%
0
0.00
Jun 29, 2026
12.00
12.15
11.85
12.15
12.15
+0.62%
15,667
15.61
Rows:
50