Mail

FFDF - FFD Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	32.50	32.50	32.50	32.50	32.50	-
Jun 01, 2023	32.50	32.50	32.50	32.50	32.50	-
May 31, 2023	32.50	32.50	32.50	32.50	32.50	-
May 30, 2023	32.50	32.50	32.50	32.50	32.50	-
May 26, 2023	32.30	32.50	32.30	32.50	32.50	500
May 25, 2023	33.00	33.00	33.00	33.00	33.00	-
May 24, 2023	33.00	33.00	33.00	33.00	33.00	-
May 23, 2023	33.00	33.00	33.00	33.00	33.00	-
May 22, 2023	33.00	33.00	33.00	33.00	33.00	-
May 19, 2023	33.00	33.00	33.00	33.00	33.00	-
May 18, 2023	33.00	33.00	33.00	33.00	33.00	-
May 17, 2023	33.00	33.00	33.00	33.00	33.00	-
May 16, 2023	33.00	33.00	33.00	33.00	33.00	200
May 15, 2023	32.92	32.92	32.92	32.92	32.92	-
May 12, 2023	32.92	32.92	32.92	32.92	32.92	-
May 11, 2023	32.92	32.92	32.92	32.92	32.92	-
May 10, 2023	33.00	33.00	32.92	32.92	32.92	9,100
May 09, 2023	32.40	32.57	32.40	32.57	32.57	500
May 08, 2023	32.50	32.50	32.40	32.40	32.40	400
May 05, 2023	32.57	32.57	32.57	32.57	32.57	200
May 04, 2023	33.00	33.00	33.00	33.00	33.00	-
May 03, 2023	33.00	33.00	33.00	33.00	33.00	-
May 02, 2023	32.66	33.00	32.60	33.00	33.00	1,000
May 02, 2023	0.275 Dividend
May 01, 2023	33.00	33.00	33.00	33.00	32.72	-
Apr 28, 2023	33.00	33.00	33.00	33.00	32.72	200
Apr 27, 2023	33.90	33.90	32.65	32.89	32.62	7,700
Apr 26, 2023	34.11	34.11	34.00	34.00	33.72	1,100
Apr 25, 2023	34.35	34.35	34.35	34.35	34.06	-
Apr 24, 2023	34.35	34.35	34.35	34.35	34.06	300
Apr 21, 2023	34.25	34.25	34.25	34.25	33.96	-
Apr 20, 2023	34.25	34.25	34.25	34.25	33.96	-
Apr 19, 2023	34.25	34.25	34.25	34.25	33.96	-
Apr 18, 2023	34.25	34.25	34.25	34.25	33.96	-
Apr 17, 2023	34.25	34.25	34.25	34.25	33.96	-
Apr 14, 2023	34.25	34.25	34.25	34.25	33.96	100
Apr 13, 2023	34.00	34.00	34.00	34.00	33.72	100
Apr 12, 2023	34.00	34.00	34.00	34.00	33.72	200
Apr 11, 2023	33.90	35.00	33.90	34.00	33.72	500
Apr 10, 2023	33.90	33.90	33.90	33.90	33.62	-
Apr 06, 2023	33.90	33.90	33.90	33.90	33.62	-
Apr 05, 2023	33.90	33.90	33.90	33.90	33.62	-
Apr 04, 2023	33.90	33.90	33.90	33.90	33.62	-
Apr 03, 2023	33.90	33.90	33.90	33.90	33.62	-
Mar 31, 2023	33.90	33.90	33.90	33.90	33.62	-
Mar 30, 2023	33.90	33.90	33.90	33.90	33.62	-
Mar 29, 2023	33.90	33.90	33.90	33.90	33.62	-
Mar 28, 2023	33.90	33.90	33.90	33.90	33.62	-
Mar 27, 2023	33.90	33.90	33.90	33.90	33.62	100
Mar 24, 2023	33.01	33.01	32.60	32.60	32.33	300
Mar 23, 2023	33.50	33.50	33.50	33.50	33.22	-
Mar 22, 2023	33.50	33.50	33.50	33.50	33.22	-
Mar 21, 2023	33.50	33.50	33.50	33.50	33.22	100
Mar 20, 2023	33.50	33.50	33.50	33.50	33.22	200
Mar 17, 2023	33.96	33.96	33.96	33.96	33.68	-
Mar 16, 2023	33.96	33.96	33.96	33.96	33.68	-
Mar 15, 2023	33.96	33.96	33.96	33.96	33.68	-
Mar 14, 2023	33.96	33.96	33.96	33.96	33.68	-
Mar 13, 2023	33.85	33.96	33.50	33.96	33.68	600
Mar 10, 2023	34.10	34.10	34.10	34.10	33.82	100
Mar 09, 2023	34.92	34.92	34.92	34.92	34.63	-
Mar 08, 2023	34.92	34.92	34.92	34.92	34.63	100
Mar 07, 2023	35.02	35.02	35.02	35.02	34.73	-
Mar 06, 2023	35.02	35.02	35.02	35.02	34.73	-
Mar 03, 2023	35.02	35.02	35.02	35.02	34.73	-
Mar 02, 2023	35.02	35.02	35.02	35.02	34.73	-
Mar 01, 2023	35.02	35.02	35.02	35.02	34.73	-
Feb 28, 2023	35.00	35.02	35.00	35.02	34.73	300
Feb 27, 2023	35.49	35.49	35.49	35.49	35.19	-
Feb 24, 2023	35.49	35.49	35.49	35.49	35.19	-
Feb 23, 2023	35.00	35.49	35.00	35.49	35.19	700
Feb 22, 2023	35.49	35.49	35.49	35.49	35.19	-
Feb 21, 2023	34.00	35.49	34.00	35.49	35.19	1,400
Feb 17, 2023	34.75	35.00	34.75	34.98	34.69	900
Feb 16, 2023	34.12	34.50	34.12	34.50	34.21	600
Feb 15, 2023	34.25	34.25	34.12	34.12	33.84	700
Feb 14, 2023	34.25	34.25	34.25	34.25	33.96	300
Feb 13, 2023	34.00	34.25	34.00	34.25	33.96	600
Feb 10, 2023	34.00	34.00	33.90	34.00	33.72	4,100
Feb 09, 2023	34.00	34.02	34.00	34.02	33.74	900
Feb 08, 2023	34.00	34.00	33.90	33.90	33.62	400
Feb 07, 2023	34.10	34.10	34.10	34.10	33.82	-
Feb 06, 2023	34.10	34.10	34.10	34.10	33.82	200
Feb 03, 2023	34.15	34.15	34.15	34.15	33.87	1,000
Feb 02, 2023	34.16	34.16	34.16	34.16	33.88	1,000
Feb 01, 2023	36.00	36.00	36.00	36.00	35.70	-
Jan 31, 2023	36.00	36.00	36.00	36.00	35.70	-
Jan 31, 2023	0.275 Dividend
Jan 30, 2023	36.00	36.00	36.00	36.00	35.43	100
Jan 27, 2023	36.00	36.00	36.00	36.00	35.43	-
Jan 26, 2023	36.74	36.74	33.88	36.00	35.43	400
Jan 25, 2023	36.74	37.00	36.54	37.00	36.41	400
Jan 24, 2023	36.00	36.00	36.00	36.00	35.43	-
Jan 23, 2023	34.99	36.00	34.99	36.00	35.43	700
Jan 20, 2023	34.99	34.99	34.99	34.99	34.43	100
Jan 19, 2023	34.99	34.99	33.80	33.80	33.26	400
Jan 18, 2023	33.70	33.70	33.70	33.70	33.16	-
Jan 17, 2023	33.70	33.70	33.70	33.70	33.16	200
Jan 13, 2023	33.65	33.65	33.65	33.65	33.11	900
Jan 12, 2023	33.65	33.65	33.65	33.65	33.11	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...