Ffd Financial Corp (OP: FFDF )

26.75 +0.25 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 26.99 26.99 26.50 26.50 450 +0.10(+0.38%)
May 24, 2024 26.50 26.50 26.40 26.40 2,890 -0.59(-2.19%)
May 23, 2024 26.99 27.12 26.99 26.99 2,336 -0.01(-0.04%)
May 21, 2024 27.00 65 +0.35(+1.31%)
May 20, 2024 26.65 26.65 26.65 26.65 150 -0.62(-2.27%)
May 17, 2024 26.85 27.27 26.75 27.27 926 +0.27(+1.00%)
May 16, 2024 27.25 27.25 26.99 27.00 8,414 -0.21(-0.77%)
May 14, 2024 27.21 0 +0.00(+0.00%)
May 13, 2024 27.50 27.50 27.21 27.21 5,007 -0.19(-0.69%)
May 10, 2024 27.40 27.40 27.40 27.40 100 -0.05(-0.18%)
May 09, 2024 27.30 27.62 27.30 27.45 12,545 -0.03(-0.11%)
May 08, 2024 27.50 27.50 27.48 27.48 928 -0.02(-0.07%)
May 07, 2024 27.50 27.50 27.50 27.50 312 +0.00(+0.00%)
May 06, 2024 27.50 27.50 27.50 27.50 360 +0.00(+0.00%)
May 03, 2024 27.50 27.50 27.50 27.50 200 +0.20(+0.73%)
May 02, 2024 27.70 27.70 27.30 27.30 1,847 -0.70(-2.50%)
Apr 29, 2024 28.00 0 +0.00(+0.00%)
Apr 23, 2024 28.00 1 +0.25(+0.90%)
Apr 18, 2024 27.75 0 +0.00(+0.00%)
Apr 12, 2024 27.75 0 +0.00(+0.00%)
Apr 11, 2024 27.75 27.75 27.75 27.75 400 -0.25(-0.89%)
Apr 10, 2024 28.00 28.00 28.00 28.00 227 +0.40(+1.45%)
Apr 08, 2024 27.60 90 -0.90(-3.16%)
Apr 04, 2024 28.50 0 +0.00(+0.00%)
Apr 03, 2024 28.59 28.59 28.50 28.50 958 +0.40(+1.42%)
Apr 02, 2024 28.11 28.11 27.90 28.10 993 -0.05(-0.18%)
Apr 01, 2024 28.40 28.40 28.15 28.15 976 -0.45(-1.57%)
Mar 28, 2024 28.55 28.60 28.50 28.60 1,204 -0.15(-0.52%)
Mar 27, 2024 29.00 29.00 28.61 28.75 1,184 -1.00(-3.36%)
Mar 26, 2024 29.75 29.75 29.75 29.75 100 +0.00(+0.00%)
Mar 21, 2024 29.75 1 +0.25(+0.85%)
Mar 20, 2024 29.50 29.50 28.55 29.50 1,163 -0.25(-0.84%)
Mar 19, 2024 29.40 29.75 29.40 29.75 376 +0.35(+1.19%)
Mar 14, 2024 29.40 0 +0.40(+1.38%)
Mar 13, 2024 29.00 29.00 28.75 29.00 15,948 -0.50(-1.69%)
Mar 08, 2024 29.50 17 +0.25(+0.85%)
Mar 06, 2024 29.25 0 +0.21(+0.72%)
Mar 05, 2024 29.05 29.05 29.04 29.04 800 -0.46(-1.56%)
Mar 04, 2024 29.00 29.50 29.00 29.50 2,640 +0.50(+1.72%)
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.