Ffd Financial Corp (OP: FFDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 33.13 | 0 | -0.87(-2.56%) | |||
| May 26, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.87(+2.63%) |
| May 20, 2022 | 33.13 | 0 | -0.02(-0.06%) | |||
| May 18, 2022 | 33.15 | 0 | -0.01(-0.03%) | |||
| May 16, 2022 | 33.16 | 0 | -0.64(-1.89%) | |||
| May 13, 2022 | 34.00 | 34.00 | 33.80 | 33.80 | 220 | +0.00(+0.00%) |
| May 12, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 296 | +0.00(+0.00%) |
| May 11, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 242 | -0.20(-0.59%) |
| May 04, 2022 | 34.00 | 79 | +0.25(+0.74%) | |||
| May 03, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | +0.65(+1.96%) |
| Apr 29, 2022 | 33.10 | 0 | +1.10(+3.44%) | |||
| Apr 26, 2022 | 32.00 | 0 | -2.00(-5.88%) | |||
| Apr 25, 2022 | 34.50 | 34.55 | 34.00 | 34.00 | 7,258 | -0.50(-1.45%) |
| Apr 21, 2022 | 34.50 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2022 | 34.50 | 0 | +0.45(+1.32%) | |||
| Apr 12, 2022 | 34.05 | 17 | +0.03(+0.09%) | |||
| Apr 11, 2022 | 35.00 | 35.00 | 34.02 | 34.02 | 750 | -0.48(-1.39%) |
| Apr 07, 2022 | 34.50 | 10 | +1.50(+4.55%) | |||
| Apr 05, 2022 | 33.00 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 148 | +1.00(+3.12%) |
| Mar 31, 2022 | 32.00 | 15 | +0.50(+1.59%) | |||
| Mar 24, 2022 | 31.50 | 0 | +0.50(+1.61%) | |||
| Mar 23, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 566 | +0.00(+0.00%) |
| Mar 22, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 2,400 | +0.00(+0.00%) |
| Mar 18, 2022 | 31.00 | 0 | +1.12(+3.75%) | |||
| Mar 17, 2022 | 30.00 | 30.00 | 29.88 | 29.88 | 5,141 | -0.12(-0.40%) |
| Mar 16, 2022 | 29.70 | 30.00 | 29.70 | 30.00 | 2,020 | +0.00(+0.00%) |
| Mar 15, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.30(+1.01%) |
| Mar 11, 2022 | 29.70 | 0 | +0.01(+0.03%) | |||
| Mar 07, 2022 | 29.69 | 0 | +0.04(+0.13%) | |||
| Mar 04, 2022 | 29.75 | 29.75 | 29.65 | 29.65 | 6,870 | -0.11(-0.37%) |
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.
