Ffd Financial Corp (OP: FFDF )
Historical Prices
Year:
| 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%) |
| Mar 01, 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 2,610 | +0.21(+0.73%) |
| Feb 27, 2024 | 28.79 | 73 | -0.21(-0.72%) | |||
| Feb 26, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 989 | +0.50(+1.75%) |
| Feb 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 1,806 | +0.01(+0.04%) |
| Feb 20, 2024 | 28.49 | 0 | -0.01(-0.04%) | |||
| Feb 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 3,213 | +0.18(+0.62%) |
| Feb 15, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 307 | -0.68(-2.33%) |
| Feb 08, 2024 | 29.00 | 108 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 28.24 | 29.00 | 28.24 | 29.00 | 9,291 | +0.50(+1.75%) |
| Feb 05, 2024 | 28.50 | 75 | -0.50(-1.72%) | |||
| Jan 31, 2024 | 29.00 | 0 | -0.60(-2.03%) | |||
| Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 110 | +0.20(+0.68%) |
| Jan 26, 2024 | 29.40 | 1 | -0.50(-1.67%) | |||
| Jan 25, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 3,864 | -0.20(-0.66%) |
| Jan 24, 2024 | 29.85 | 30.10 | 29.85 | 30.10 | 4,770 | -0.89(-2.87%) |
| Jan 23, 2024 | 30.00 | 30.99 | 29.92 | 30.99 | 8,530 | +1.24(+4.17%) |
| Jan 22, 2024 | 29.60 | 29.75 | 29.60 | 29.75 | 2,705 | +0.33(+1.12%) |
| Jan 18, 2024 | 29.42 | 54 | -0.18(-0.61%) | |||
| Jan 17, 2024 | 29.60 | 29.60 | 29.50 | 29.60 | 2,800 | +0.50(+1.72%) |
| Jan 16, 2024 | 29.50 | 29.50 | 29.10 | 29.10 | 2,600 | -0.15(-0.51%) |
| Jan 11, 2024 | 29.25 | 69 | -0.25(-0.85%) | |||
| Jan 10, 2024 | 28.40 | 29.50 | 28.40 | 29.50 | 5,300 | +1.10(+3.87%) |
| Jan 09, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | +0.03(+0.11%) |
| Jan 08, 2024 | 28.35 | 28.37 | 28.35 | 28.37 | 2,025 | +0.12(+0.42%) |
| Jan 05, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 600 | +0.05(+0.18%) |
| Jan 03, 2024 | 28.20 | 3 | -0.30(-1.05%) | |||
| Jan 02, 2024 | 29.50 | 29.50 | 28.50 | 28.50 | 1,125 | -1.00(-3.39%) |
| Dec 29, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 400 | +0.00(+0.00%) |
| Dec 21, 2023 | 29.50 | 5 | +0.50(+1.72%) | |||
| Dec 18, 2023 | 29.00 | 10 | +0.50(+1.75%) | |||
| Dec 15, 2023 | 27.75 | 28.50 | 27.75 | 28.50 | 9,825 | +0.75(+2.70%) |
| Dec 14, 2023 | 27.30 | 27.75 | 27.27 | 27.75 | 5,359 | +0.43(+1.57%) |
| Dec 13, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 100 | +0.01(+0.04%) |
| Dec 12, 2023 | 27.30 | 27.31 | 27.30 | 27.31 | 400 | +0.04(+0.15%) |
| Dec 11, 2023 | 27.50 | 27.50 | 27.27 | 27.27 | 1,534 | -0.03(-0.11%) |
| Dec 06, 2023 | 27.30 | 11 | -0.20(-0.73%) | |||
| Dec 01, 2023 | 27.50 | 30 | -0.20(-0.72%) | |||
| Nov 30, 2023 | 27.75 | 27.75 | 27.70 | 27.70 | 4,086 | +0.00(+0.00%) |
| Nov 29, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 391 | +0.00(+0.02%) |
| Nov 27, 2023 | 27.70 | 0 | -0.07(-0.23%) | |||
| Nov 22, 2023 | 27.76 | 20 | -0.24(-0.86%) | |||
| Nov 20, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 28.00 | 28.04 | 28.00 | 28.00 | 1,473 | -0.01(-0.04%) |
| Nov 16, 2023 | 28.64 | 28.64 | 28.01 | 28.01 | 301 | +0.00(+0.00%) |
| Nov 15, 2023 | 28.80 | 28.80 | 28.01 | 28.01 | 1,366 | -0.79(-2.74%) |
| Nov 14, 2023 | 28.80 | 28.88 | 28.80 | 28.80 | 277 | -0.08(-0.28%) |
| Nov 10, 2023 | 28.88 | 0 | +0.57(+2.02%) | |||
| Nov 09, 2023 | 28.00 | 28.31 | 28.00 | 28.31 | 300 | +0.31(+1.10%) |
| Nov 08, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 101 | +0.00(+0.00%) |
| Nov 07, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 1,001 | -0.50(-1.75%) |
| Nov 06, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 151 | +0.50(+1.79%) |
| Nov 02, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 27.98 | 28.00 | 27.98 | 28.00 | 950 | +0.40(+1.45%) |
| Oct 31, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 3,152 | -0.40(-1.43%) |
| Oct 30, 2023 | 27.11 | 28.00 | 27.11 | 28.00 | 200 | +0.74(+2.71%) |
| Oct 27, 2023 | 28.00 | 28.00 | 27.26 | 27.26 | 200 | -0.04(-0.15%) |
| Oct 25, 2023 | 27.30 | 0 | -1.18(-4.14%) | |||
| Oct 24, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 100 | +0.98(+3.56%) |
| Oct 23, 2023 | 28.50 | 28.70 | 27.05 | 27.50 | 2,833 | -1.50(-5.17%) |
| Oct 13, 2023 | 29.00 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 250 | +0.00(+0.00%) |
| Oct 10, 2023 | 29.00 | 0 | +1.00(+3.57%) | |||
| Oct 09, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | -1.19(-4.08%) |
| Oct 05, 2023 | 29.19 | 22 | -0.11(-0.38%) | |||
| Oct 04, 2023 | 29.35 | 29.35 | 29.25 | 29.30 | 532 | -0.15(-0.51%) |
| Oct 02, 2023 | 29.45 | 80 | -0.55(-1.84%) | |||
| Sep 29, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 388 | -0.58(-1.90%) |
| Sep 27, 2023 | 30.59 | 4 | -1.10(-3.47%) | |||
| Sep 21, 2023 | 31.68 | 0 | -0.07(-0.20%) | |||
| Sep 15, 2023 | 31.75 | 56 | -0.19(-0.59%) | |||
| Sep 14, 2023 | 32.10 | 32.10 | 31.94 | 31.94 | 800 | -0.36(-1.11%) |
| Sep 13, 2023 | 32.35 | 32.35 | 32.22 | 32.30 | 3,500 | -0.20(-0.62%) |
| Sep 08, 2023 | 32.50 | 0 | -0.15(-0.46%) | |||
| Sep 07, 2023 | 32.50 | 32.65 | 32.50 | 32.65 | 2,211 | +0.10(+0.31%) |
| Sep 06, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 100 | -0.05(-0.15%) |
| Sep 01, 2023 | 32.60 | 0 | -0.05(-0.15%) | |||
| Aug 31, 2023 | 32.75 | 32.75 | 32.65 | 32.65 | 538 | +0.00(+0.00%) |
| Aug 28, 2023 | 32.65 | 0 | -0.35(-1.06%) | |||
| Aug 18, 2023 | 33.00 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 112 | -0.50(-1.49%) |
| Aug 15, 2023 | 33.50 | 15 | +0.25(+0.75%) | |||
| Aug 11, 2023 | 33.25 | 12 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 103 | +0.40(+1.22%) |
| Aug 09, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 335 | -0.15(-0.45%) |
| Aug 08, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 225 | -1.00(-2.94%) |
| Aug 02, 2023 | 34.00 | 0 | +0.50(+1.49%) | |||
| Aug 01, 2023 | 32.75 | 33.50 | 32.75 | 33.50 | 697 | -1.50(-4.29%) |
| Jul 31, 2023 | 33.00 | 35.00 | 32.88 | 35.00 | 814 | -1.00(-2.78%) |
| Jul 28, 2023 | 35.49 | 36.00 | 35.00 | 36.00 | 928 | +0.51(+1.44%) |
| Jul 25, 2023 | 35.49 | 0 | +2.93(+9.00%) | |||
| Jul 13, 2023 | 32.56 | 0 | +0.01(+0.03%) | |||
| Jul 05, 2023 | 32.55 | 0 | -0.45(-1.36%) | |||
| Jun 30, 2023 | 33.00 | 0 | +0.70(+2.17%) | |||
| Jun 28, 2023 | 32.30 | 0 | -0.45(-1.37%) | |||
| Jun 23, 2023 | 32.75 | 0 | +0.29(+0.89%) | |||
| Jun 22, 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 3,179 | -0.29(-0.89%) |
| Jun 21, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | +0.40(+1.23%) |
| Jun 16, 2023 | 32.35 | 0 | -0.15(-0.45%) | |||
| Jun 15, 2023 | 32.31 | 32.50 | 32.30 | 32.50 | 890 | +0.20(+0.62%) |
| Jun 14, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 484 | -0.20(-0.62%) |
| Jun 13, 2023 | 32.31 | 32.50 | 32.30 | 32.50 | 726 | -0.10(-0.31%) |
| Jun 07, 2023 | 32.60 | 90 | -0.15(-0.46%) |
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.
