OTC Markets OTCPK - Delayed Quote USD

FFD Financial Corporation (FFDF)

Compare
29.50 0.00 (0.00%)
At close: October 18 at 2:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 29.50 29.50 29.50 29.50 29.50 100
Oct 17, 2024 29.10 29.50 29.10 29.50 29.50 3,700
Oct 16, 2024 29.55 29.60 29.55 29.60 29.60 500
Oct 15, 2024 29.05 29.05 29.05 29.05 29.05 -
Oct 14, 2024 29.05 29.05 29.05 29.05 29.05 -
Oct 11, 2024 29.05 29.05 29.05 29.05 29.05 -
Oct 10, 2024 29.05 29.05 29.05 29.05 29.05 -
Oct 9, 2024 29.05 29.05 29.05 29.05 29.05 1,000
Oct 8, 2024 29.60 29.60 29.60 29.60 29.60 -
Oct 7, 2024 29.00 29.60 29.00 29.60 29.60 900
Oct 4, 2024 28.87 28.87 28.87 28.87 28.87 100
Oct 3, 2024 28.35 28.35 28.35 28.35 28.35 -
Oct 2, 2024 28.35 28.35 28.35 28.35 28.35 -
Oct 1, 2024 28.35 28.69 28.35 28.35 28.35 3,600
Sep 30, 2024 28.87 28.87 28.87 28.87 28.87 -
Sep 27, 2024 28.87 28.87 28.87 28.87 28.87 -
Sep 26, 2024 28.85 29.00 28.85 28.87 28.87 2,100
Sep 25, 2024 28.75 28.75 28.75 28.75 28.75 400
Sep 24, 2024 28.75 28.75 28.75 28.75 28.75 -
Sep 23, 2024 28.40 28.75 28.40 28.75 28.75 2,800
Sep 20, 2024 28.40 28.40 28.40 28.40 28.40 400
Sep 19, 2024 28.50 28.50 28.30 28.40 28.40 500
Sep 18, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 17, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 16, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 13, 2024 28.40 28.40 28.40 28.40 28.40 200
Sep 12, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 11, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 10, 2024 28.41 28.41 28.40 28.40 28.40 500
Sep 9, 2024 29.00 29.00 29.00 29.00 29.00 -
Sep 6, 2024 29.00 29.00 29.00 29.00 29.00 -
Sep 5, 2024 29.00 29.00 29.00 29.00 29.00 -
Sep 4, 2024 29.00 29.00 29.00 29.00 29.00 100
Sep 3, 2024 28.70 28.70 28.70 28.70 28.70 -
Aug 30, 2024 28.70 28.70 28.70 28.70 28.70 -
Aug 29, 2024 28.40 28.70 28.40 28.70 28.70 1,200
Aug 28, 2024 28.97 28.97 28.97 28.97 28.97 -
Aug 27, 2024 28.24 29.00 28.18 28.97 28.97 8,600
Aug 26, 2024 28.22 28.22 28.22 28.22 28.22 100
Aug 23, 2024 28.00 28.22 28.00 28.22 28.22 300
Aug 22, 2024 27.67 27.67 27.67 27.67 27.67 -
Aug 21, 2024 28.00 28.00 27.67 27.67 27.67 1,900
Aug 20, 2024 28.00 28.25 27.97 28.25 28.25 13,300
Aug 19, 2024 28.00 28.00 28.00 28.00 28.00 100
Aug 16, 2024 28.00 28.00 28.00 28.00 28.00 -
Aug 15, 2024 28.00 28.00 28.00 28.00 28.00 -
Aug 14, 2024 28.00 28.00 28.00 28.00 28.00 400
Aug 13, 2024 27.99 27.99 27.99 27.99 27.99 -
Aug 12, 2024 27.99 27.99 27.99 27.99 27.99 -
Aug 9, 2024 27.47 27.99 27.47 27.99 27.99 500
Aug 8, 2024 27.25 27.43 27.25 27.43 27.43 3,200
Aug 7, 2024 26.51 27.50 26.51 27.50 27.50 2,500
Aug 6, 2024 28.26 28.26 28.26 28.26 28.26 -
Aug 5, 2024 0.29 Dividend
Aug 5, 2024 28.26 28.26 28.26 28.26 28.26 -
Aug 2, 2024 28.26 28.26 28.26 28.26 27.98 100
Aug 1, 2024 28.30 28.30 28.30 28.30 28.01 -
Jul 31, 2024 28.50 28.50 28.30 28.30 28.01 500
Jul 30, 2024 28.75 28.75 28.75 28.75 28.46 -
Jul 29, 2024 27.95 28.91 27.95 28.75 28.46 4,100
Jul 26, 2024 27.50 27.50 27.50 27.50 27.22 200
Jul 25, 2024 28.00 28.00 27.25 27.35 27.07 9,500
Jul 24, 2024 28.00 29.00 28.00 28.13 27.85 1,100
Jul 23, 2024 27.77 27.77 27.77 27.77 27.49 -
Jul 22, 2024 27.77 27.77 27.77 27.77 27.49 -
Jul 19, 2024 27.77 27.77 27.77 27.77 27.49 -
Jul 18, 2024 27.77 27.77 27.77 27.77 27.49 -
Jul 17, 2024 27.77 27.77 27.77 27.77 27.49 -
Jul 16, 2024 28.00 28.00 27.77 27.77 27.49 1,200
Jul 15, 2024 28.50 29.00 28.00 28.02 27.74 800
Jul 12, 2024 28.00 28.00 28.00 28.00 27.72 4,500
Jul 11, 2024 27.77 28.00 27.77 28.00 27.72 9,500
Jul 10, 2024 26.75 26.75 26.75 26.75 26.48 -
Jul 9, 2024 26.75 26.75 26.75 26.75 26.48 -
Jul 8, 2024 26.75 26.75 26.75 26.75 26.48 -
Jul 5, 2024 27.30 27.30 26.75 26.75 26.48 400
Jul 3, 2024 26.75 26.75 26.75 26.75 26.48 100
Jul 2, 2024 27.01 27.01 27.01 27.01 26.74 700
Jul 1, 2024 27.00 27.00 27.00 27.00 26.73 -
Jun 28, 2024 27.00 27.00 27.00 27.00 26.73 300
Jun 27, 2024 27.01 27.01 27.01 27.01 26.74 300
Jun 26, 2024 27.40 27.40 27.40 27.40 27.12 300
Jun 25, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 24, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 21, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 20, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 18, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 17, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 14, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 13, 2024 26.90 26.90 26.90 26.90 26.63 -
Jun 12, 2024 26.90 26.90 26.90 26.90 26.63 3,500
Jun 11, 2024 26.30 26.30 26.30 26.30 26.03 400
Jun 10, 2024 26.70 26.70 26.70 26.70 26.43 -
Jun 7, 2024 26.55 26.70 26.50 26.70 26.43 2,000
Jun 6, 2024 27.00 27.00 26.52 26.85 26.58 900
Jun 5, 2024 26.80 26.91 26.70 26.70 26.43 7,700
Jun 4, 2024 27.20 27.20 27.20 27.20 26.93 -
Jun 3, 2024 27.20 27.20 27.20 27.20 26.93 -
May 31, 2024 27.20 27.20 27.20 27.20 26.93 100
May 30, 2024 27.00 27.00 27.00 27.00 26.73 2,100
May 29, 2024 26.75 26.75 26.75 26.75 26.48 100
May 28, 2024 26.99 26.99 26.50 26.50 26.23 500
May 24, 2024 26.50 26.50 26.40 26.40 26.13 2,900
May 23, 2024 27.00 27.13 26.99 26.99 26.72 2,300
May 22, 2024 27.00 27.00 27.00 27.00 26.73 -
May 21, 2024 27.25 27.25 27.00 27.00 26.73 300
May 20, 2024 26.65 26.65 26.65 26.65 26.38 200
May 17, 2024 26.85 27.27 26.75 27.27 26.99 900
May 16, 2024 27.25 27.25 26.99 27.00 26.73 8,400
May 15, 2024 27.21 27.21 27.21 27.21 26.94 -
May 14, 2024 27.25 27.25 27.21 27.21 26.94 200
May 13, 2024 27.45 27.50 27.21 27.21 26.94 5,000
May 10, 2024 27.40 27.40 27.40 27.40 27.12 100
May 9, 2024 27.30 27.63 27.30 27.45 27.17 12,500
May 8, 2024 27.50 27.50 27.48 27.48 27.20 900
May 7, 2024 27.50 27.50 27.50 27.50 27.22 300
May 6, 2024 27.50 27.50 27.50 27.50 27.22 400
May 3, 2024 27.50 27.50 27.50 27.50 27.22 200
May 2, 2024 27.70 27.70 27.30 27.30 27.02 1,800
May 1, 2024 0.29 Dividend
May 1, 2024 28.00 28.00 28.00 28.00 27.72 -
Apr 30, 2024 28.00 28.00 28.00 28.00 27.44 -
Apr 29, 2024 28.00 28.00 28.00 28.00 27.44 300
Apr 26, 2024 28.00 28.00 28.00 28.00 27.44 -
Apr 25, 2024 28.00 28.00 28.00 28.00 27.44 -
Apr 24, 2024 28.00 28.00 28.00 28.00 27.44 -
Apr 23, 2024 28.00 28.00 28.00 28.00 27.44 100
Apr 22, 2024 27.75 27.75 27.75 27.75 27.19 -
Apr 19, 2024 27.75 27.75 27.75 27.75 27.19 -
Apr 18, 2024 27.75 27.75 27.75 27.75 27.19 100
Apr 17, 2024 27.75 27.75 27.75 27.75 27.19 -
Apr 16, 2024 27.75 27.75 27.75 27.75 27.19 -
Apr 15, 2024 27.75 27.75 27.75 27.75 27.19 -
Apr 12, 2024 27.75 27.75 27.75 27.75 27.19 100
Apr 11, 2024 27.75 27.75 27.75 27.75 27.19 400
Apr 10, 2024 28.00 28.00 28.00 28.00 27.44 200
Apr 9, 2024 27.60 27.60 27.60 27.60 27.04 -
Apr 8, 2024 28.00 28.00 27.60 27.60 27.04 700
Apr 5, 2024 28.50 28.50 28.50 28.50 27.93 -
Apr 4, 2024 28.50 28.50 28.50 28.50 27.93 100
Apr 3, 2024 28.59 28.59 28.50 28.50 27.93 1,000
Apr 2, 2024 28.11 28.11 27.90 28.10 27.53 1,000
Apr 1, 2024 28.40 28.40 28.15 28.15 27.58 1,000
Mar 28, 2024 28.55 28.60 28.50 28.60 28.02 1,200
Mar 27, 2024 29.00 29.00 28.61 28.75 28.17 1,200
Mar 26, 2024 29.75 29.75 29.75 29.75 29.15 100
Mar 25, 2024 29.75 29.75 29.75 29.75 29.15 -
Mar 22, 2024 29.75 29.75 29.75 29.75 29.15 -
Mar 21, 2024 29.75 29.75 29.75 29.75 29.15 400
Mar 20, 2024 29.50 29.50 28.55 29.50 28.91 1,200
Mar 19, 2024 29.40 29.75 29.40 29.75 29.15 400
Mar 18, 2024 29.40 29.40 29.40 29.40 28.81 -
Mar 15, 2024 29.40 29.40 29.40 29.40 28.81 -
Mar 14, 2024 29.25 29.40 29.25 29.40 28.81 1,800
Mar 13, 2024 28.75 29.00 28.75 29.00 28.42 15,900
Mar 12, 2024 29.50 29.50 29.50 29.50 28.91 -
Mar 11, 2024 29.50 29.50 29.50 29.50 28.91 -
Mar 8, 2024 29.50 29.50 29.50 29.50 28.91 300
Mar 7, 2024 29.25 29.25 29.25 29.25 28.66 -
Mar 6, 2024 29.05 29.25 29.05 29.25 28.66 2,500
Mar 5, 2024 29.05 29.05 29.04 29.04 28.45 800
Mar 4, 2024 29.00 29.50 29.00 29.50 28.91 2,600
Mar 1, 2024 29.00 29.00 28.40 29.00 28.42 2,600
Feb 29, 2024 28.79 28.79 28.79 28.79 28.21 -
Feb 28, 2024 28.79 28.79 28.79 28.79 28.21 -
Feb 27, 2024 29.10 29.10 28.79 28.79 28.21 3,000
Feb 26, 2024 28.50 29.00 28.50 29.00 28.42 1,000
Feb 23, 2024 28.50 28.50 28.50 28.50 27.93 1,800
Feb 22, 2024 28.49 28.49 28.49 28.49 27.92 -
Feb 21, 2024 28.49 28.49 28.49 28.49 27.92 -
Feb 20, 2024 28.50 28.50 28.49 28.49 27.92 600
Feb 16, 2024 28.50 28.50 28.50 28.50 27.93 3,200
Feb 15, 2024 28.33 28.33 28.33 28.33 27.76 300
Feb 14, 2024 29.00 29.00 29.00 29.00 28.42 -
Feb 13, 2024 29.00 29.00 29.00 29.00 28.42 -
Feb 12, 2024 29.00 29.00 29.00 29.00 28.42 -
Feb 9, 2024 29.00 29.00 29.00 29.00 28.42 -
Feb 8, 2024 29.00 29.00 29.00 29.00 28.42 900
Feb 7, 2024 28.24 29.00 28.24 29.00 28.42 9,300
Feb 6, 2024 28.50 28.50 28.50 28.50 27.93 -
Feb 5, 2024 28.15 28.50 28.15 28.50 27.93 1,300
Feb 2, 2024 29.00 29.00 29.00 29.00 28.42 -
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 29.00 29.00 29.00 29.00 28.42 -
Jan 31, 2024 29.46 29.52 29.00 29.00 28.14 11,600
Jan 30, 2024 29.60 29.60 29.60 29.60 28.72 100
Jan 29, 2024 29.40 29.40 29.40 29.40 28.52 -
Jan 26, 2024 29.89 29.89 29.39 29.40 28.52 5,000
Jan 25, 2024 30.00 30.00 29.90 29.90 29.01 3,900
Jan 24, 2024 29.85 30.10 29.85 30.10 29.20 4,800
Jan 23, 2024 30.00 30.99 29.92 30.99 30.07 8,500
Jan 22, 2024 29.60 29.75 29.60 29.75 28.86 2,700
Jan 19, 2024 29.42 29.42 29.42 29.42 28.54 -
Jan 18, 2024 29.55 29.55 29.42 29.42 28.54 13,600
Jan 17, 2024 29.50 29.60 29.50 29.60 28.72 2,800
Jan 16, 2024 29.50 29.50 29.10 29.10 28.23 2,600
Jan 12, 2024 29.25 29.25 29.25 29.25 28.38 -
Jan 11, 2024 29.25 29.25 29.25 29.25 28.38 200
Jan 10, 2024 28.40 29.50 28.40 29.50 28.62 5,300
Jan 9, 2024 28.40 28.40 28.40 28.40 27.55 200
Jan 8, 2024 28.35 28.37 28.35 28.37 27.52 2,000
Jan 5, 2024 28.25 28.25 28.25 28.25 27.41 600
Jan 4, 2024 28.20 28.20 28.20 28.20 27.36 -
Jan 3, 2024 28.20 28.20 28.20 28.20 27.36 2,600
Jan 2, 2024 29.50 29.50 28.50 28.50 27.65 1,100
Dec 29, 2023 29.50 29.50 29.50 29.50 28.62 400
Dec 28, 2023 29.50 29.50 29.50 29.50 28.62 -
Dec 27, 2023 29.50 29.50 29.50 29.50 28.62 -
Dec 26, 2023 29.50 29.50 29.50 29.50 28.62 -
Dec 22, 2023 29.50 29.50 29.50 29.50 28.62 -
Dec 21, 2023 29.50 29.50 29.50 29.50 28.62 700
Dec 20, 2023 29.00 29.00 29.00 29.00 28.14 -
Dec 19, 2023 29.00 29.00 29.00 29.00 28.14 -
Dec 18, 2023 28.50 29.00 28.50 29.00 28.14 600
Dec 15, 2023 27.75 28.50 27.75 28.50 27.65 5,100
Dec 14, 2023 27.35 27.75 27.27 27.75 26.92 5,400
Dec 13, 2023 27.32 27.32 27.32 27.32 26.51 100
Dec 12, 2023 27.30 27.31 27.30 27.31 26.50 400
Dec 11, 2023 27.50 27.50 27.27 27.27 26.46 1,500
Dec 8, 2023 27.30 27.30 27.30 27.30 26.49 -
Dec 7, 2023 27.30 27.30 27.30 27.30 26.49 -
Dec 6, 2023 27.39 27.39 27.30 27.30 26.49 1,000
Dec 5, 2023 27.50 27.50 27.50 27.50 26.68 -
Dec 4, 2023 27.50 27.50 27.50 27.50 26.68 -
Dec 1, 2023 27.50 27.60 27.50 27.50 26.68 800
Nov 30, 2023 27.75 27.75 27.70 27.70 26.87 4,100
Nov 29, 2023 27.70 27.70 27.70 27.70 26.87 400
Nov 28, 2023 27.70 27.70 27.70 27.70 26.87 -
Nov 27, 2023 27.70 27.70 27.70 27.70 26.87 100
Nov 24, 2023 27.76 27.76 27.76 27.76 26.93 -
Nov 22, 2023 27.76 27.76 27.76 27.76 26.93 300
Nov 21, 2023 28.00 28.00 28.00 28.00 27.17 -
Nov 20, 2023 28.08 28.08 28.00 28.00 27.17 3,300
Nov 17, 2023 28.00 28.04 28.00 28.00 27.17 1,500
Nov 16, 2023 28.64 28.64 28.01 28.01 27.18 300
Nov 15, 2023 28.80 28.80 28.01 28.01 27.18 1,400
Nov 14, 2023 28.88 28.88 28.80 28.80 27.94 300
Nov 13, 2023 28.88 28.88 28.88 28.88 28.02 -
Nov 10, 2023 28.88 28.88 28.88 28.88 28.02 500
Nov 9, 2023 28.00 28.31 28.00 28.31 27.47 300
Nov 8, 2023 28.00 28.00 28.00 28.00 27.17 100
Nov 7, 2023 28.00 28.00 28.00 28.00 27.17 1,000
Nov 6, 2023 28.50 28.50 28.50 28.50 27.65 200
Nov 3, 2023 28.00 28.00 28.00 28.00 27.17 -
Nov 2, 2023 0.29 Dividend
Nov 2, 2023 28.00 28.00 28.00 28.00 27.17 100
Nov 1, 2023 27.98 28.00 27.98 28.00 26.89 1,000
Oct 31, 2023 27.60 27.60 27.60 27.60 26.51 3,200
Oct 30, 2023 27.11 28.00 27.11 28.00 26.89 200
Oct 27, 2023 28.00 28.00 27.26 27.26 26.18 200
Oct 26, 2023 27.30 27.30 27.30 27.30 26.22 -
Oct 25, 2023 27.30 27.30 27.30 27.30 26.22 600
Oct 24, 2023 28.48 28.48 28.48 28.48 27.35 100
Oct 23, 2023 28.50 28.70 27.05 27.50 26.41 2,800
Oct 20, 2023 29.00 29.00 29.00 29.00 27.85 -
Oct 19, 2023 29.00 29.00 29.00 29.00 27.85 -

Related Tickers