U.S. Markets close in 2 hrs 58 mins

First Foods Group, Inc. (FIFG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.16500.0000 (0.00%)
As of 9:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.16600.16600.16500.16500.165024,000
Jul 28, 20210.16500.16500.16500.16500.1650100
Jul 27, 20210.19000.19000.19000.19000.1900-
Jul 26, 20210.19000.19000.19000.19000.19004,608
Jul 23, 20210.18830.19050.18000.19050.190512,053
Jul 22, 20210.18000.18000.18000.18000.180015,000
Jul 21, 20210.19500.19500.17500.17500.175022,700
Jul 20, 20210.18000.18000.18000.18000.18002,550
Jul 19, 20210.14650.14650.14650.14650.1465-
Jul 16, 20210.15200.15200.14650.14650.146523,206
Jul 15, 20210.16500.16500.16500.16500.1650-
Jul 14, 20210.16500.16500.16500.16500.1650-
Jul 13, 20210.16500.16500.16500.16500.1650-
Jul 12, 20210.14500.16500.14500.16500.1650300
Jul 09, 20210.16200.16200.16200.16200.1620-
Jul 08, 20210.16200.16200.16200.16200.16207,300
Jul 07, 20210.19100.19100.16200.17000.17006,702
Jul 06, 20210.16200.16200.16200.16200.1620-
Jul 02, 20210.16200.16200.16200.16200.1620-
Jul 01, 20210.16200.16200.16200.16200.16202,500
Jun 30, 20210.20900.20900.20900.20900.2090-
Jun 29, 20210.16000.20900.16000.20900.209010,100
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.16330.16330.16330.16330.1633-
Jun 18, 20210.17750.18250.16330.16330.1633857,850
Jun 17, 20210.15730.15730.15730.15730.15731,126
Jun 16, 20210.16340.16340.16340.16340.1634500
Jun 15, 20210.16000.16330.14000.16000.160022,550
Jun 14, 20210.15900.16340.15000.15000.150033,138
Jun 11, 20210.15850.15850.15850.15850.1585402
Jun 10, 20210.14850.14850.14850.14850.1485-
Jun 09, 20210.14850.14850.14850.14850.1485150
Jun 08, 20210.17600.17600.17600.17600.1760300
Jun 07, 20210.17700.17700.17700.17700.1770-
Jun 04, 20210.17700.17700.17700.17700.177019,000
Jun 03, 20210.17700.17700.17700.17700.17705,500
Jun 02, 20210.16490.20990.16490.20990.2099500
Jun 01, 20210.17440.22980.11900.16500.16501,712
May 28, 20210.17690.17690.07230.11900.119021,207
May 27, 20210.15370.18000.12010.18000.180038,400
May 26, 20210.17590.17590.17590.17590.1759-
May 25, 20210.15370.17590.15370.17590.1759600
May 24, 20210.19000.19000.18980.18980.18987,501
May 21, 20210.20600.20600.20600.20600.2060100
May 20, 20210.14500.20600.14500.20600.20605,301
May 19, 20210.20300.20300.20300.20300.2030500
May 18, 20210.23000.23000.23000.23000.2300-
May 17, 20210.23000.23000.23000.23000.2300-
May 14, 20210.23000.23000.23000.23000.2300-
May 13, 20210.21300.23000.21300.23000.23001,495
May 12, 20210.22000.22000.22000.22000.2200-
May 11, 20210.22000.22000.22000.22000.2200107
May 10, 20210.23000.23000.23000.23000.2300-
May 07, 20210.23000.23000.23000.23000.2300400
May 06, 20210.19710.19810.19710.19810.19816,327
May 05, 20210.15300.15300.15300.15300.1530399
May 04, 20210.15300.21990.15300.21990.21991,162
May 03, 20210.21000.22450.15270.22450.22451,798
Apr 30, 20210.21000.21000.21000.21000.2100-
Apr 29, 20210.21500.22000.21000.21000.210020,253
Apr 28, 20210.25000.25000.25000.25000.2500-
Apr 27, 20210.23500.25000.13380.25000.250049,709
Apr 26, 20210.25000.25000.17200.22000.220036,030
Apr 23, 20210.20000.20000.20000.20000.2000-
Apr 22, 20210.20000.20000.20000.20000.2000101
Apr 21, 20210.23750.23750.23000.23000.23009,069
Apr 20, 20210.19860.24500.19860.24500.24503,400
Apr 19, 20210.21000.21000.20000.21000.210016,125
Apr 16, 20210.28980.28980.28000.28000.280011,251
Apr 15, 20210.28980.28980.28980.28980.2898-
Apr 14, 20210.27990.28980.27000.28980.28987,700
Apr 13, 20210.30000.30000.28000.28000.280025,000
Apr 12, 20210.20000.30990.20000.30990.309954,274
Apr 09, 20210.23000.26000.23000.26000.260010,200
Apr 08, 20210.22330.24000.22330.24000.24001,933
Apr 07, 20210.20000.22590.18700.22300.223020,328
Apr 06, 20210.25710.26000.22700.25900.2590132,051
Apr 05, 20210.30000.30000.24100.25000.250040,900
Apr 01, 20210.33000.34000.31500.33000.330023,460
Mar 31, 20210.26000.33000.21900.33000.330052,450
Mar 30, 20210.32000.32010.26000.26000.260032,100
Mar 29, 20210.30000.33000.30000.33000.330019,842
Mar 26, 20210.28150.32000.22000.30000.300068,816
Mar 25, 20210.26590.30990.26590.30990.309918,085
Mar 24, 20210.27150.30990.27150.30990.30994,000
Mar 23, 20210.31000.31000.26000.30900.309034,770
Mar 22, 20210.27550.31000.24000.31000.310018,160
Mar 19, 20210.31000.31000.27000.27000.270052,560
Mar 18, 20210.28900.31000.26800.31000.310017,472
Mar 17, 20210.26000.30000.26000.27800.278027,825
Mar 16, 20210.24100.30000.23690.26000.260028,797
Mar 15, 20210.30000.30000.25000.26000.260011,400
Mar 12, 20210.28000.28000.27000.27000.27005,000
Mar 11, 20210.29410.29900.29410.29900.29905,520
Mar 10, 20210.24500.24500.23500.23500.2350200
Mar 09, 20210.26000.30000.20000.21100.21104,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...