Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 4:32PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  0.54%

FFD Financial Corp. (FFDF)

At 3:50PM ET: 13.00   0.00 (0.00%)

MORE ON FFDF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 13.11 13.11 13.00 13.00 900 13.00 1-Dec-09 13.75 14.75 13.75 14.75 900 14.75 30-Nov-09 13.00 14.95 13.00 14.80 2,300 14.80 27-Nov-09 15.40 15.40 15.40 15.40 0 15.40 25-Nov-09 15.40 15.40 15.40 15.40 0 15.40 24-Nov-09 15.40 15.40 15.40 15.40 0 15.40 23-Nov-09 15.40 15.40 15.40 15.40 0 15.40 20-Nov-09 15.40 15.40 15.40 15.40 0 15.40 19-Nov-09 15.40 15.40 15.40 15.40 0 15.40 18-Nov-09 15.40 15.40 15.40 15.40 0 15.40 17-Nov-09 15.34 15.40 15.27 15.40 1,900 15.40 16-Nov-09 15.50 15.50 15.50 15.50 0 15.50 13-Nov-09 15.50 15.50 15.50 15.50 0 15.50 12-Nov-09 15.50 15.50 15.50 15.50 0 15.50 11-Nov-09 15.50 15.50 15.50 15.50 0 15.50 10-Nov-09 14.32 15.50 14.32 15.50 2,500 15.50 9-Nov-09 14.50 14.50 14.50 14.50 0 14.50 6-Nov-09 14.50 14.50 14.50 14.50 0 14.50 5-Nov-09 14.50 14.50 14.50 14.50 0 14.50 4-Nov-09 14.50 14.50 14.50 14.50 0 14.50 3-Nov-09 14.50 14.50 14.50 14.50 0 14.50 2-Nov-09 14.50 14.50 14.50 14.50 700 14.50 30-Oct-09 14.50 14.50 14.50 14.50 0 14.50 29-Oct-09 14.50 14.50 14.50 14.50 0 14.50 28-Oct-09 14.50 14.50 14.50 14.50 0 14.50 28-Oct-09 $ 0.17 Dividend 27-Oct-09 14.50 14.50 14.50 14.50 200 14.33 26-Oct-09 14.00 14.00 14.00 14.00 300 13.84 23-Oct-09 13.75 13.75 13.75 13.75 0 13.59 22-Oct-09 13.50 13.75 13.50 13.75 800 13.59 21-Oct-09 13.00 13.00 13.00 13.00 0 12.85 20-Oct-09 12.75 13.00 12.52 13.00 1,300 12.85 19-Oct-09 13.79 13.79 13.79 13.79 100 13.63 16-Oct-09 12.76 12.76 12.76 12.76 200 12.61 15-Oct-09 14.74 14.74 12.75 12.75 2,000 12.60 14-Oct-09 12.45 12.83 12.40 12.40 2,500 12.25 13-Oct-09 12.50 12.50 12.50 12.50 0 12.35 12-Oct-09 12.50 12.50 12.50 12.50 0 12.35 9-Oct-09 12.50 12.50 12.50 12.50 0 12.35 8-Oct-09 12.50 12.50 12.50 12.50 0 12.35 7-Oct-09 12.50 12.50 12.50 12.50 0 12.35 6-Oct-09 11.98 12.50 11.83 12.50 2,800 12.35 5-Oct-09 12.00 12.00 12.00 12.00 1,200 11.86 2-Oct-09 12.75 12.75 12.75 12.75 0 12.60 1-Oct-09 12.75 12.75 12.75 12.75 0 12.60 30-Sep-09 12.75 12.75 12.75 12.75 0 12.60 29-Sep-09 12.75 12.75 12.75 12.75 0 12.60 28-Sep-09 12.75 12.75 12.75 12.75 0 12.60 25-Sep-09 13.05 13.05 12.75 12.75 200 12.60 24-Sep-09 14.40 14.64 13.20 14.64 1,300 14.47 23-Sep-09 14.19 15.00 14.19 15.00 1,500 14.82 22-Sep-09 13.00 13.00 13.00 13.00 0 12.85 21-Sep-09 13.00 13.00 13.00 13.00 100 12.85 18-Sep-09 12.77 12.77 12.77 12.77 0 12.62 17-Sep-09 12.77 12.77 12.77 12.77 0 12.62 16-Sep-09 12.77 12.77 12.77 12.77 0 12.62 15-Sep-09 12.77 12.77 12.77 12.77 0 12.62 14-Sep-09 12.77 12.77 12.77 12.77 0 12.62 11-Sep-09 13.76 13.76 12.77 12.77 500 12.62 10-Sep-09 13.75 13.75 13.75 13.75 0 13.59 9-Sep-09 13.75 13.75 13.75 13.75 0 13.59 8-Sep-09 13.75 13.75 13.75 13.75 0 13.59 4-Sep-09 13.75 13.75 13.75 13.75 300 13.59 3-Sep-09 13.35 13.35 13.35 13.35 0 13.19 2-Sep-09 13.35 13.35 13.35 13.35 0 13.19 1-Sep-09 13.35 13.35 13.35 13.35 0 13.19 31-Aug-09 13.35 13.35 13.35 13.35 0 13.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions