U.S. markets closed
S&P Futures
3,839.25-6.75(-0.18%)Dow Futures
31,019.00-63.00(-0.20%)Nasdaq Futures
13,363.50-32.00(-0.24%)
FFD Financial Corporation (FFDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
72.00-1.00 (-1.37%)
At close: 3:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 100 |
| Jan 20, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 19, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 15, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 14, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
| Jan 13, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 200 |
| Jan 12, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jan 11, 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
| Jan 08, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 07, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 06, 2021 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 500 |
| Jan 05, 2021 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 04, 2021 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 500 |
| Dec 31, 2020 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
| Dec 30, 2020 | 71.90 | 72.00 | 71.00 | 72.00 | 72.00 | 900 |
| Dec 29, 2020 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Dec 28, 2020 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2,000 |
| Dec 24, 2020 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300 |
| Dec 23, 2020 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 100 |
| Dec 22, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Dec 21, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Dec 18, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Dec 17, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 200 |
| Dec 16, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 15, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 14, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 11, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 10, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 09, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 08, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Dec 07, 2020 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 400 |
| Dec 04, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Dec 03, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Dec 02, 2020 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 700 |
| Dec 01, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 30, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 27, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 25, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 24, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 23, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 100 |
| Nov 20, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 19, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 18, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 17, 2020 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Nov 16, 2020 | 71.00 | 71.90 | 71.00 | 71.90 | 71.90 | 800 |
| Nov 13, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 12, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 11, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 10, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 09, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 06, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 05, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 04, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 03, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Nov 03, 2020 | 0.52 Dividend | |||||
| Nov 02, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 30, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 29, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 28, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 27, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 26, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 23, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 22, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | - |
| Oct 21, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 71.48 | 200 |
| Oct 20, 2020 | 69.99 | 70.00 | 69.99 | 70.00 | 69.49 | 700 |
| Oct 19, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 16, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 15, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 14, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 13, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 12, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 09, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 08, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | - |
| Oct 07, 2020 | 69.98 | 69.98 | 69.98 | 69.98 | 69.47 | 100 |
| Oct 06, 2020 | 66.28 | 66.29 | 66.28 | 66.29 | 65.81 | 1,200 |
| Oct 05, 2020 | 66.30 | 66.30 | 66.30 | 66.30 | 65.82 | 2,700 |
| Oct 02, 2020 | 70.00 | 70.00 | 66.28 | 66.28 | 65.80 | 1,700 |
| Oct 01, 2020 | 66.27 | 66.27 | 66.27 | 66.27 | 65.79 | - |
| Sep 30, 2020 | 66.27 | 66.27 | 66.27 | 66.27 | 65.79 | - |
| Sep 29, 2020 | 67.00 | 67.00 | 66.27 | 66.27 | 65.79 | 900 |
| Sep 28, 2020 | 69.75 | 70.00 | 66.27 | 66.27 | 65.79 | 2,800 |
| Sep 25, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
| Sep 24, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
| Sep 23, 2020 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | 3,500 |
| Sep 22, 2020 | 66.02 | 66.02 | 66.02 | 66.02 | 65.54 | 600 |
| Sep 21, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
| Sep 18, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
| Sep 17, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
| Sep 16, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | - |
| Sep 15, 2020 | 69.75 | 69.75 | 69.75 | 69.75 | 69.25 | 100 |
| Sep 14, 2020 | 69.50 | 69.50 | 69.50 | 69.50 | 69.00 | 100 |
| Sep 11, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
| Sep 10, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
| Sep 09, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
| Sep 08, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
| Sep 04, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | - |
| Sep 03, 2020 | 65.12 | 65.12 | 65.12 | 65.12 | 64.65 | 200 |
| Sep 02, 2020 | 69.99 | 69.99 | 69.99 | 69.99 | 69.48 | 100 |
| Sep 01, 2020 | 63.99 | 63.99 | 63.99 | 63.99 | 63.53 | - |
| Aug 31, 2020 | 63.99 | 63.99 | 63.99 | 63.99 | 63.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
