Ffd Financial Corp (OP: FFDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 42.50 | 42.50 | 42.50 | 42.50 | 346 | +0.50(+1.19%) |
| Oct 30, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 800 | -0.00(-0.00%) |
| Oct 26, 2017 | 42.00 | 42.00 | 42.00 | 0 | +0.53(+1.28%) | |
| Oct 25, 2017 | 42.00 | 42.00 | 41.47 | 41.47 | 544 | +0.00(+0.00%) |
| Oct 24, 2017 | 41.47 | 41.47 | 41.47 | 41.47 | 250 | +0.01(+0.02%) |
| Oct 23, 2017 | 41.46 | 41.46 | 41.46 | 41.46 | 120 | -0.04(-0.10%) |
| Oct 20, 2017 | 41.50 | 41.50 | 41.50 | 41.50 | 226 | -1.25(-2.92%) |
| Oct 16, 2017 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) | |
| Oct 13, 2017 | 41.25 | 42.75 | 41.25 | 42.75 | 2,500 | +1.65(+4.01%) |
| Oct 12, 2017 | 41.20 | 41.20 | 41.06 | 41.10 | 7,200 | -0.80(-1.91%) |
| Oct 11, 2017 | 41.90 | 41.90 | 41.90 | 41.90 | 120 | +0.00(+0.00%) |
| Oct 10, 2017 | 41.90 | 41.90 | 41.90 | 41.90 | 280 | +0.84(+2.05%) |
| Oct 02, 2017 | 41.06 | 41.06 | 41.06 | 0 | -0.94(-2.24%) | |
| Sep 29, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 1,000 | +0.94(+2.29%) |
| Sep 27, 2017 | 41.06 | 41.06 | 41.06 | 0 | -0.89(-2.12%) | |
| Sep 26, 2017 | 41.99 | 42.00 | 41.95 | 41.95 | 4,000 | +0.82(+1.99%) |
| Sep 25, 2017 | 42.00 | 42.00 | 41.13 | 41.13 | 2,170 | +0.01(+0.02%) |
| Sep 19, 2017 | 41.12 | 41.12 | 41.12 | 0 | +0.37(+0.91%) | |
| Sep 12, 2017 | 40.75 | 40.75 | 40.75 | 0 | -2.70(-6.21%) | |
| Sep 11, 2017 | 42.50 | 43.45 | 42.50 | 43.45 | 1,300 | +0.95(+2.24%) |
| Sep 08, 2017 | 42.45 | 42.50 | 42.45 | 42.50 | 528 | +0.99(+2.38%) |
| Aug 30, 2017 | 41.51 | 41.51 | 41.51 | 0 | +0.01(+0.02%) | |
| Aug 29, 2017 | 41.50 | 41.50 | 41.50 | 41.50 | 128 | -0.75(-1.77%) |
| Aug 25, 2017 | 42.25 | 42.25 | 42.25 | 65 | -0.25(-0.59%) | |
| Aug 16, 2017 | 42.50 | 42.50 | 42.50 | 0 | +1.50(+3.66%) | |
| Aug 15, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 378 | -1.45(-3.42%) |
| Aug 14, 2017 | 42.45 | 42.45 | 42.45 | 42.45 | 206 | -0.30(-0.70%) |
| Aug 11, 2017 | 42.75 | 42.75 | 42.75 | 42.75 | 385 | -0.25(-0.58%) |
| Aug 03, 2017 | 43.00 | 43.00 | 43.00 | 3 | +3.25(+8.18%) | |
| Aug 02, 2017 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
