FDVA | Fredm Fin Hldg-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Fredm Fin Hldg-A (FDVA)

OTC

$11.66+$0.11 (+0.93%)

Price as of Oct 23, 2026

N/A
Market Cap
2.25%
1-Year Change
Banks - Regional
Industry

1 Month
-1.21%

Low Price$11.55

High Price$12.00
3 Months
-4.06%

Low Price$11.55

High Price$12.13
1 Year
+2.25%

Low Price$11.20

High Price$12.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	11.55	11.66	11.55	11.66	+0.93%	1,100
10/22/2026	11.55	11.55	11.55	11.55	-1.70%	1,000
10/21/2026	11.62	11.75	11.55	11.75	0.00%	5,990
10/19/2026	11.75	11.75	11.75	11.75	0.00%	1,049
10/16/2026	11.75	11.75	11.75	11.75	+1.12%	6,737
10/15/2026	11.62	11.62	11.61	11.62	-0.34%	2,363
10/14/2026	11.66	11.66	11.66	11.66	-2.75%	770
10/06/2026	11.70	11.99	11.70	11.99	+0.76%	1,700
10/05/2026	11.86	12.00	11.86	11.90	+0.34%	299,900
10/02/2026	11.70	12.00	11.70	11.86	-1.17%	12,175
09/28/2026	12.00	12.00	11.70	12.00	0.00%	51,100
09/25/2026	11.80	12.00	11.80	12.00	+1.69%	1,000
09/24/2026	11.70	11.80	11.70	11.80	0.00%	25,100
09/22/2026	11.71	11.80	11.71	11.80	0.00%	630
09/21/2026	11.67	11.84	11.67	11.80	-0.34%	486
09/18/2026	11.76	11.84	11.66	11.84	-0.08%	1,963
09/17/2026	11.81	11.85	11.80	11.85	-0.42%	500
09/16/2026	11.90	11.90	11.90	11.90	-0.42%	5,041
09/11/2026	11.94	11.95	11.94	11.95	-0.42%	400
09/10/2026	11.94	12.00	11.94	12.00	0.00%	1,140
09/09/2026	11.95	12.00	11.94	12.00	+0.42%	915
09/08/2026	11.94	11.95	11.94	11.95	-1.24%	1,000
08/27/2026	11.95	12.10	11.95	12.10	+1.00%	1,200
08/24/2026	11.80	11.98	11.80	11.98	-0.17%	300
08/20/2026	11.95	12.00	11.95	12.00	-0.58%	1,163
08/19/2026	11.80	12.07	11.80	12.07	-0.17%	620
08/17/2026	11.75	12.09	11.75	12.09	-0.08%	1,850
08/12/2026	11.70	12.10	11.70	12.10	-0.25%	330
08/03/2026	12.05	12.13	11.88	12.13	-0.16%	1,100
07/21/2026	12.05	12.20	12.05	12.15	+0.41%	6,300
07/16/2026	12.10	12.10	12.10	12.10	0.00%	3,400
07/14/2026	11.95	12.10	11.95	12.10	0.00%	2,300
07/10/2026	11.91	12.10	11.91	12.10	0.00%	1,000
07/09/2026	11.91	12.10	11.91	12.10	0.00%	2,600
07/08/2026	11.95	12.10	11.95	12.10	0.00%	400
07/07/2026	12.00	12.10	11.95	12.10	-0.41%	1,900
07/01/2026	12.15	12.15	12.15	12.15	0.00%	1,400
06/29/2026	12.00	12.15	11.85	12.15	0.00%	15,667
06/25/2026	12.15	12.15	12.00	12.15	-0.08%	940
06/24/2026	11.91	12.16	11.90	12.16	-0.25%	987
06/22/2026	12.10	12.19	11.66	12.19	-0.08%	2,200
06/17/2026	12.20	12.24	12.05	12.20	-0.41%	4,248
06/16/2026	12.25	12.25	12.06	12.25	+0.41%	1,330
06/15/2026	12.20	12.25	12.20	12.20	0.00%	2,425
06/11/2026	12.10	12.20	12.10	12.20	0.00%	800
06/10/2026	11.81	12.20	11.81	12.20	+0.83%	6,616
06/08/2026	11.85	12.10	11.85	12.10	0.00%	770
06/05/2026	12.00	12.10	12.00	12.10	0.00%	343
06/04/2026	12.09	12.10	12.09	12.10	-0.33%	800
06/03/2026	11.81	12.14	11.81	12.14	-0.49%	1,544
06/01/2026	11.81	12.20	11.81	12.20	0.00%	3,254
05/26/2026	12.00	12.20	12.00	12.20	0.00%	800
05/20/2026	11.80	12.20	11.80	12.20	0.00%	2,000
05/18/2026	12.05	12.20	12.05	12.20	0.00%	300
05/12/2026	11.80	12.20	11.80	12.20	0.00%	1,123
05/06/2026	12.20	12.20	12.11	12.20	-0.49%	1,300
05/05/2026	12.00	12.26	12.00	12.26	+0.49%	1,235
05/04/2026	12.16	12.26	12.11	12.20	-0.49%	2,038
05/01/2026	11.65	12.26	11.65	12.26	+0.49%	3,540
04/30/2026	12.07	12.20	12.07	12.20	0.00%	2,800
04/29/2026	12.12	12.20	12.12	12.20	+0.83%	1,389
04/28/2026	11.74	12.10	11.61	12.10	0.00%	2,773
04/27/2026	12.10	12.10	12.10	12.10	+0.83%	200
04/24/2026	12.00	12.00	12.00	12.00	0.00%	300
04/22/2026	11.65	12.00	11.65	12.00	0.00%	296
04/17/2026	11.99	12.00	11.99	12.00	0.00%	400
04/16/2026	12.00	12.00	12.00	12.00	0.00%	800
04/15/2026	11.70	12.00	11.70	12.00	0.00%	517
04/14/2026	11.75	12.00	11.75	12.00	+0.42%	4,092
04/13/2026	11.70	11.95	11.70	11.95	-2.53%	1,300
04/09/2026	11.66	12.26	11.66	12.26	+2.34%	1,200
04/08/2026	11.89	11.98	11.89	11.98	+0.76%	7,353
04/06/2026	11.60	11.89	11.60	11.89	-0.08%	500
03/31/2026	11.67	11.90	11.67	11.90	0.00%	700
03/20/2026	11.70	11.90	11.70	11.90	0.00%	1,400
03/19/2026	11.90	11.90	11.70	11.90	0.00%	8,917
03/18/2026	11.99	11.99	11.70	11.90	-0.75%	10,760
03/17/2026	11.85	11.99	11.85	11.99	0.00%	700
03/06/2026	11.75	11.99	11.65	11.99	-2.04%	5,000
03/05/2026	12.00	12.24	11.86	12.24	+2.00%	9,100
03/04/2026	12.00	12.25	11.65	12.00	0.00%	22,508
03/03/2026	11.85	12.00	11.85	12.00	-2.04%	30,898
02/27/2026	12.00	12.25	11.80	12.25	0.00%	948
02/20/2026	12.00	12.25	12.00	12.25	0.00%	14,600
02/18/2026	12.00	12.35	12.00	12.25	-0.81%	68,178
02/17/2026	11.80	12.35	11.80	12.35	+0.08%	753
02/13/2026	12.00	12.34	11.80	12.34	-0.08%	13,884
02/12/2026	12.35	12.35	12.35	12.35	-0.40%	20,800
02/11/2026	12.19	12.40	12.00	12.40	+1.64%	2,100
02/10/2026	12.20	12.20	12.20	12.20	+0.99%	3,600
02/09/2026	12.40	12.40	12.08	12.08	-0.90%	342
02/05/2026	11.99	12.19	11.77	12.19	+1.67%	1,737
02/04/2026	11.77	12.25	11.76	11.99	-2.12%	7,188
02/03/2026	11.41	12.25	11.41	12.25	0.00%	2,200
01/30/2026	12.00	12.47	11.90	12.25	-1.84%	17,900
01/29/2026	12.09	12.48	12.00	12.48	0.00%	1,000
01/28/2026	12.06	12.48	12.06	12.48	0.00%	869
01/23/2026	11.86	12.48	11.86	12.48	+2.38%	1,100
01/22/2026	12.20	12.40	11.85	12.19	0.00%	8,193
01/16/2026	11.90	12.19	11.90	12.19	+2.09%	400