Ffd Financial Corp (OP: FFDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 52.70 | 52.70 | 52.70 | 0 | +0.05(+0.09%) | |
| May 24, 2019 | 52.65 | 52.65 | 52.65 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 52.65 | 52.65 | 52.65 | 0 | -0.10(-0.19%) | |
| May 20, 2019 | 53.03 | 53.03 | 52.75 | 52.75 | 1,370 | -0.28(-0.53%) |
| May 17, 2019 | 53.03 | 53.03 | 53.03 | 53.03 | 200 | +0.28(+0.53%) |
| May 15, 2019 | 52.75 | 52.75 | 52.75 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 52.75 | 52.75 | 52.75 | 11 | +0.00(+0.00%) | |
| May 13, 2019 | 52.75 | 52.75 | 52.75 | 3 | +0.00(+0.00%) | |
| May 10, 2019 | 52.75 | 52.75 | 52.75 | 52.75 | 1,600 | -0.75(-1.40%) |
| May 09, 2019 | 53.53 | 53.53 | 53.50 | 53.50 | 200 | -0.01(-0.02%) |
| May 08, 2019 | 53.51 | 53.51 | 53.51 | 5 | +0.00(+0.00%) | |
| May 07, 2019 | 53.51 | 53.51 | 53.51 | 5 | +0.00(+0.00%) | |
| May 06, 2019 | 53.51 | 53.51 | 53.51 | 100 | +0.00(+0.00%) | |
| May 03, 2019 | 53.98 | 53.98 | 53.51 | 53.51 | 500 | +0.01(+0.02%) |
| May 02, 2019 | 53.50 | 53.50 | 53.50 | 51 | +0.00(+0.00%) | |
| Apr 26, 2019 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 200 | +0.50(+0.94%) |
| Apr 17, 2019 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 53.00 | 53.00 | 53.00 | 0 | +0.43(+0.82%) | |
| Apr 05, 2019 | 52.57 | 52.57 | 52.57 | 0 | +0.07(+0.13%) | |
| Apr 01, 2019 | 52.50 | 52.50 | 52.50 | 0 | -0.50(-0.94%) | |
| Mar 29, 2019 | 52.99 | 53.00 | 52.99 | 53.00 | 200 | +0.65(+1.24%) |
| Mar 28, 2019 | 52.35 | 52.35 | 52.35 | 52.35 | 125 | +0.35(+0.67%) |
| Mar 25, 2019 | 52.00 | 52.00 | 52.00 | 0 | -0.50(-0.95%) | |
| Mar 13, 2019 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 52.50 | 52.50 | 52.50 | 0 | +0.50(+0.96%) | |
| Mar 07, 2019 | 52.00 | 52.00 | 52.00 | 0 | +0.50(+0.97%) | |
| Mar 06, 2019 | 51.25 | 51.50 | 51.25 | 51.50 | 314 | +0.50(+0.98%) |
| Mar 05, 2019 | 52.00 | 52.00 | 51.00 | 51.00 | 1,570 | -1.00(-1.92%) |
| Mar 04, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 125 | +0.25(+0.48%) |
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.
