Advertisement

U.S. markets open in 8 hours 50 minutes

S&P Futures
6,005.75
-0.75(-0.01%)
Dow Futures
44,821.00
-5.00(-0.01%)
Nasdaq Futures
20,888.00
+7.75(+0.04%)
Russell 2000 Futures
2,439.90
-11.10(-0.45%)
Crude Oil
69.14
+0.20(+0.29%)
Gold
2,621.60
+3.10(+0.12%)

FFD Financial Corporation (FFDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

32.60

-0.01

(-0.03%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	32.50	32.60	32.50	32.60	32.60	1,800
Nov 22, 2024	32.40	32.40	32.40	32.40	32.40	1,700
Nov 21, 2024	32.69	32.69	32.40	32.40	32.40	1,700
Nov 20, 2024	32.25	32.25	32.25	32.25	32.25	1,500
Nov 19, 2024	31.87	32.20	31.87	32.20	32.20	1,700
Nov 18, 2024	31.75	31.75	31.75	31.75	31.75	-
Nov 15, 2024	31.75	31.75	31.75	31.75	31.75	-
Nov 14, 2024	32.99	32.99	31.50	31.75	31.75	1,400
Nov 13, 2024	32.00	32.00	32.00	32.00	32.00	200
Nov 12, 2024	32.09	32.09	32.09	32.09	32.09	200
Nov 11, 2024	32.55	32.55	32.50	32.50	32.50	400
Nov 08, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 07, 2024	31.90	32.55	31.90	32.40	32.40	6,400
Nov 06, 2024	31.80	32.00	31.80	32.00	32.00	4,000
Nov 05, 2024	30.21	30.21	30.21	30.21	30.21	100
Nov 04, 2024	30.21	30.22	30.17	30.21	30.21	2,600
Nov 01, 2024	30.32	30.32	30.32	30.32	30.32	-
Nov 01, 2024	0.305 Dividend
Oct 31, 2024	30.58	30.58	30.32	30.32	30.01	1,500
Oct 30, 2024	30.58	30.58	30.58	30.58	30.27	-
Oct 29, 2024	30.58	30.58	30.58	30.58	30.27	3,200
Oct 28, 2024	30.50	32.00	30.49	31.00	30.69	1,600
Oct 25, 2024	30.50	30.50	30.50	30.50	30.19	-
Oct 24, 2024	30.50	30.50	30.50	30.50	30.19	-
Oct 23, 2024	30.25	30.50	30.25	30.50	30.19	300
Oct 22, 2024	29.25	30.10	29.25	30.10	29.80	15,600
Oct 21, 2024	29.75	30.00	29.75	29.75	29.45	2,500
Oct 18, 2024	29.50	29.50	29.50	29.50	29.20	100
Oct 17, 2024	29.10	29.50	29.10	29.50	29.20	3,700
Oct 16, 2024	29.55	29.60	29.55	29.60	29.30	500
Oct 15, 2024	29.05	29.05	29.05	29.05	28.76	-
Oct 14, 2024	29.05	29.05	29.05	29.05	28.76	-
Oct 11, 2024	29.05	29.05	29.05	29.05	28.76	-
Oct 10, 2024	29.05	29.05	29.05	29.05	28.76	-
Oct 09, 2024	29.05	29.05	29.05	29.05	28.76	1,000
Oct 08, 2024	29.60	29.60	29.60	29.60	29.30	-
Oct 07, 2024	29.00	29.60	29.00	29.60	29.30	900
Oct 04, 2024	28.87	28.87	28.87	28.87	28.58	100
Oct 03, 2024	28.35	28.35	28.35	28.35	28.06	-
Oct 02, 2024	28.35	28.35	28.35	28.35	28.06	-
Oct 01, 2024	28.35	28.69	28.35	28.35	28.06	3,600
Sep 30, 2024	28.87	28.87	28.87	28.87	28.58	-
Sep 27, 2024	28.87	28.87	28.87	28.87	28.58	-
Sep 26, 2024	28.85	29.00	28.85	28.87	28.58	2,100
Sep 25, 2024	28.75	28.75	28.75	28.75	28.46	400
Sep 24, 2024	28.75	28.75	28.75	28.75	28.46	-
Sep 23, 2024	28.40	28.75	28.40	28.75	28.46	2,800
Sep 20, 2024	28.40	28.40	28.40	28.40	28.11	400
Sep 19, 2024	28.50	28.50	28.30	28.40	28.11	500
Sep 18, 2024	28.40	28.40	28.40	28.40	28.11	-
Sep 17, 2024	28.40	28.40	28.40	28.40	28.11	-
Sep 16, 2024	28.40	28.40	28.40	28.40	28.11	-
Sep 13, 2024	28.40	28.40	28.40	28.40	28.11	200
Sep 12, 2024	28.40	28.40	28.40	28.40	28.11	-
Sep 11, 2024	28.40	28.40	28.40	28.40	28.11	-
Sep 10, 2024	28.41	28.41	28.40	28.40	28.11	500
Sep 09, 2024	29.00	29.00	29.00	29.00	28.71	-
Sep 06, 2024	29.00	29.00	29.00	29.00	28.71	-
Sep 05, 2024	29.00	29.00	29.00	29.00	28.71	-
Sep 04, 2024	29.00	29.00	29.00	29.00	28.71	100
Sep 03, 2024	28.70	28.70	28.70	28.70	28.41	-
Aug 30, 2024	28.70	28.70	28.70	28.70	28.41	-
Aug 29, 2024	28.40	28.70	28.40	28.70	28.41	1,200
Aug 28, 2024	28.97	28.97	28.97	28.97	28.68	-
Aug 27, 2024	28.24	29.00	28.18	28.97	28.68	8,600
Aug 26, 2024	28.22	28.22	28.22	28.22	27.94	100
Aug 23, 2024	28.00	28.22	28.00	28.22	27.94	300
Aug 22, 2024	27.67	27.67	27.67	27.67	27.39	-
Aug 21, 2024	28.00	28.00	27.67	27.67	27.39	1,900
Aug 20, 2024	28.00	28.25	27.97	28.25	27.97	13,300
Aug 19, 2024	28.00	28.00	28.00	28.00	27.72	100
Aug 16, 2024	28.00	28.00	28.00	28.00	27.72	-
Aug 15, 2024	28.00	28.00	28.00	28.00	27.72	-
Aug 14, 2024	28.00	28.00	28.00	28.00	27.72	400
Aug 13, 2024	27.99	27.99	27.99	27.99	27.71	-
Aug 12, 2024	27.99	27.99	27.99	27.99	27.71	-
Aug 09, 2024	27.47	27.99	27.47	27.99	27.71	500
Aug 08, 2024	27.25	27.43	27.25	27.43	27.15	3,200
Aug 07, 2024	26.51	27.50	26.51	27.50	27.22	2,500
Aug 06, 2024	28.26	28.26	28.26	28.26	27.98	-
Aug 05, 2024	28.26	28.26	28.26	28.26	27.98	-
Aug 05, 2024	0.285 Dividend
Aug 02, 2024	28.26	28.26	28.26	28.26	27.69	100
Aug 01, 2024	28.30	28.30	28.30	28.30	27.73	-
Jul 31, 2024	28.50	28.50	28.30	28.30	27.73	500
Jul 30, 2024	28.75	28.75	28.75	28.75	28.17	-
Jul 29, 2024	27.95	28.91	27.95	28.75	28.17	4,100
Jul 26, 2024	27.50	27.50	27.50	27.50	26.95	200
Jul 25, 2024	28.00	28.00	27.25	27.35	26.80	9,500
Jul 24, 2024	28.00	29.00	28.00	28.13	27.57	1,100
Jul 23, 2024	27.77	27.77	27.77	27.77	27.21	-
Jul 22, 2024	27.77	27.77	27.77	27.77	27.21	-
Jul 19, 2024	27.77	27.77	27.77	27.77	27.21	-
Jul 18, 2024	27.77	27.77	27.77	27.77	27.21	-
Jul 17, 2024	27.77	27.77	27.77	27.77	27.21	-
Jul 16, 2024	28.00	28.00	27.77	27.77	27.21	1,200
Jul 15, 2024	28.50	29.00	28.00	28.02	27.46	800
Jul 12, 2024	28.00	28.00	28.00	28.00	27.44	4,500
Jul 11, 2024	27.77	28.00	27.77	28.00	27.44	9,500
Jul 10, 2024	26.75	26.75	26.75	26.75	26.21	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,005.75-0.75(-0.01%)

Dow Futures44,821.00-5.00(-0.01%)

Nasdaq Futures20,888.00+7.75(+0.04%)

Russell 2000 Futures2,439.90-11.10(-0.45%)

Crude Oil69.14+0.20(+0.29%)

Gold2,621.60+3.10(+0.12%)

FFD Financial Corporation (FFDF)

S&P Futures
6,005.75
-0.75(-0.01%)

Dow Futures
44,821.00
-5.00(-0.01%)

Nasdaq Futures
20,888.00
+7.75(+0.04%)

Russell 2000 Futures
2,439.90
-11.10(-0.45%)

Crude Oil
69.14
+0.20(+0.29%)

Gold
2,621.60
+3.10(+0.12%)