Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 2 minutes

S&P Futures
4,379.50
-10.50(-0.24%)
Dow Futures
34,092.00
-65.00(-0.19%)
Nasdaq Futures
14,375.75
-50.75(-0.35%)
Russell 2000 Futures
1,978.30
-7.10(-0.36%)
Crude Oil
84.86
-0.28(-0.33%)
Gold
1,839.10
+7.30(+0.40%)

Advertisement

FFD Financial Corporation (FFDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.00

0.00

(0.00%)

At close: 12:40PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2022	30.00	30.00	30.00	30.00	30.00	900
Jan 20, 2022	30.00	30.00	30.00	30.00	30.00	-
Jan 19, 2022	30.00	30.00	30.00	30.00	30.00	100
Jan 18, 2022	29.99	30.00	29.96	30.00	30.00	700
Jan 14, 2022	29.00	29.00	29.00	29.00	29.00	200
Jan 13, 2022	29.00	29.25	29.00	29.20	29.20	1,800
Jan 12, 2022	29.00	29.00	29.00	29.00	29.00	-
Jan 11, 2022	29.00	29.00	29.00	29.00	29.00	-
Jan 10, 2022	29.00	29.00	29.00	29.00	29.00	-
Jan 07, 2022	29.00	29.00	29.00	29.00	29.00	-
Jan 06, 2022	28.98	29.00	28.98	29.00	29.00	2,100
Jan 05, 2022	28.99	28.99	28.99	28.99	28.99	-
Jan 04, 2022	28.99	28.99	28.99	28.99	28.99	-
Jan 03, 2022	28.99	28.99	28.99	28.99	28.99	-
Dec 31, 2021	28.99	28.99	28.99	28.99	28.99	200
Dec 30, 2021	29.46	29.46	27.35	28.37	28.37	3,100
Dec 29, 2021	29.50	29.50	29.50	29.50	29.50	100
Dec 28, 2021	30.02	30.02	30.02	30.02	30.02	-
Dec 27, 2021	30.02	30.02	30.02	30.02	30.02	-
Dec 23, 2021	30.02	30.02	30.02	30.02	30.02	-
Dec 22, 2021	30.02	30.02	30.02	30.02	30.02	-
Dec 21, 2021	30.02	30.02	30.02	30.02	30.02	100
Dec 20, 2021	27.75	30.89	27.75	30.00	30.00	1,000
Dec 17, 2021	27.08	27.08	27.08	27.08	27.08	-
Dec 16, 2021	27.08	27.08	27.08	27.08	27.08	300
Dec 15, 2021	27.02	27.25	27.02	27.08	27.08	1,800
Dec 14, 2021	27.01	27.50	27.01	27.50	27.50	700
Dec 13, 2021	26.85	27.00	26.85	27.00	27.00	1,100
Dec 10, 2021	27.00	27.00	26.85	26.85	26.85	1,200
Dec 09, 2021	27.00	27.00	26.62	26.62	26.62	400
Dec 08, 2021	27.00	27.25	27.00	27.00	27.00	1,100
Dec 07, 2021	26.10	26.10	26.10	26.10	26.10	-
Dec 06, 2021	26.10	26.10	26.10	26.10	26.10	-
Dec 03, 2021	26.10	26.10	26.10	26.10	26.10	-
Dec 02, 2021	26.10	26.10	26.10	26.10	26.10	-
Dec 01, 2021	26.51	26.75	26.10	26.10	26.10	1,200
Nov 30, 2021	26.50	28.99	26.50	26.50	26.50	1,400
Nov 29, 2021	25.99	25.99	25.99	25.99	25.99	-
Nov 26, 2021	25.49	25.99	25.45	25.99	25.99	900
Nov 26, 2021	3:1 Stock Split
Nov 24, 2021	25.33	25.33	25.33	25.33	25.33	600
Nov 23, 2021	24.67	24.67	24.67	24.67	24.67	600
Nov 22, 2021	25.63	25.63	25.63	25.63	25.63	-
Nov 19, 2021	24.67	25.63	24.22	25.63	25.63	1,800
Nov 18, 2021	24.92	24.92	24.92	24.92	24.92	-
Nov 17, 2021	24.92	24.92	24.92	24.92	24.92	-
Nov 16, 2021	24.92	24.92	24.92	24.92	24.92	1,200
Nov 15, 2021	25.03	25.03	24.25	24.25	24.25	2,700
Nov 12, 2021	25.17	25.17	25.17	25.17	25.17	-
Nov 11, 2021	25.17	25.17	25.17	25.17	25.17	-
Nov 10, 2021	25.17	25.17	25.17	25.17	25.17	600
Nov 09, 2021	25.33	25.33	25.17	25.17	25.17	2,400
Nov 08, 2021	24.84	24.84	24.84	24.84	24.84	-
Nov 05, 2021	24.84	24.84	24.84	24.84	24.84	-
Nov 04, 2021	24.84	24.84	24.84	24.84	24.84	-
Nov 03, 2021	24.84	24.84	24.84	24.84	24.84	-
Nov 02, 2021	25.00	26.00	24.84	24.84	24.84	4,800
Nov 02, 2021	0.2 Dividend
Nov 01, 2021	24.97	24.97	24.97	24.97	24.77	1,200
Oct 29, 2021	24.83	24.98	24.83	24.98	24.78	1,500
Oct 28, 2021	24.42	24.42	24.42	24.42	24.22	-
Oct 27, 2021	24.42	24.42	24.42	24.42	24.22	900
Oct 26, 2021	24.83	24.83	24.83	24.83	24.63	900
Oct 25, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 22, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 21, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 20, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 19, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 18, 2021	24.50	24.50	24.50	24.50	24.30	-
Oct 15, 2021	24.50	24.50	24.50	24.50	24.30	300
Oct 14, 2021	24.25	24.25	24.25	24.25	24.06	-
Oct 13, 2021	24.25	24.25	24.25	24.25	24.06	-
Oct 12, 2021	24.25	24.25	24.25	24.25	24.06	300
Oct 11, 2021	24.19	24.19	24.19	24.19	23.99	-
Oct 08, 2021	25.00	25.00	24.19	24.19	23.99	6,900
Oct 07, 2021	25.33	25.33	25.33	25.33	25.13	-
Oct 06, 2021	25.33	25.33	25.33	25.33	25.13	-
Oct 05, 2021	25.00	25.33	25.00	25.33	25.13	600
Oct 04, 2021	24.50	24.50	24.50	24.50	24.31	-
Oct 01, 2021	24.50	24.50	24.50	24.50	24.31	-
Sep 30, 2021	24.50	24.50	24.50	24.50	24.31	300
Sep 29, 2021	24.50	24.50	24.50	24.50	24.31	-
Sep 28, 2021	24.50	24.50	24.50	24.50	24.31	-
Sep 27, 2021	24.50	24.50	24.50	24.50	24.31	900
Sep 24, 2021	24.58	24.58	24.58	24.58	24.39	-
Sep 23, 2021	24.58	24.58	24.58	24.58	24.39	-
Sep 22, 2021	24.51	24.58	24.51	24.58	24.39	4,800
Sep 21, 2021	24.67	24.67	24.66	24.66	24.46	900
Sep 20, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 17, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 16, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 15, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 14, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 13, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 10, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 09, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 08, 2021	25.33	25.33	25.33	25.33	25.13	-
Sep 07, 2021	25.33	25.33	25.33	25.33	25.13	300
Sep 03, 2021	25.17	25.17	25.17	25.17	24.97	-
Sep 02, 2021	25.17	25.17	25.17	25.17	24.97	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,379.50-10.50(-0.24%)

Dow Futures34,092.00-65.00(-0.19%)

Nasdaq Futures14,375.75-50.75(-0.35%)

Russell 2000 Futures1,978.30-7.10(-0.36%)

Crude Oil84.86-0.28(-0.33%)

Gold1,839.10+7.30(+0.40%)

FFD Financial Corporation (FFDF)

S&P Futures
4,379.50
-10.50(-0.24%)

Dow Futures
34,092.00
-65.00(-0.19%)

Nasdaq Futures
14,375.75
-50.75(-0.35%)

Russell 2000 Futures
1,978.30
-7.10(-0.36%)

Crude Oil
84.86
-0.28(-0.33%)

Gold
1,839.10
+7.30(+0.40%)