FFD Financial Corporation (FFDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:12PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| May 01, 2024 | 0.285 Dividend | |||||
| Apr 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
| Apr 29, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 300 |
| Apr 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
| Apr 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
| Apr 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
| Apr 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 100 |
| Apr 22, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
| Apr 19, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
| Apr 18, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 100 |
| Apr 17, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
| Apr 16, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
| Apr 15, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
| Apr 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 100 |
| Apr 11, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 400 |
| Apr 10, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 200 |
| Apr 09, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | - |
| Apr 08, 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 27.32 | 700 |
| Apr 05, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | - |
| Apr 04, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 100 |
| Apr 03, 2024 | 28.59 | 28.59 | 28.50 | 28.50 | 28.21 | 1,000 |
| Apr 02, 2024 | 28.11 | 28.11 | 27.90 | 28.10 | 27.81 | 1,000 |
| Apr 01, 2024 | 28.40 | 28.40 | 28.15 | 28.15 | 27.86 | 1,000 |
| Mar 28, 2024 | 28.55 | 28.60 | 28.50 | 28.60 | 28.31 | 1,200 |
| Mar 27, 2024 | 29.00 | 29.00 | 28.61 | 28.75 | 28.46 | 1,200 |
| Mar 26, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | 100 |
| Mar 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | - |
| Mar 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | - |
| Mar 21, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | 400 |
| Mar 20, 2024 | 29.50 | 29.50 | 28.55 | 29.50 | 29.20 | 1,200 |
| Mar 19, 2024 | 29.40 | 29.75 | 29.40 | 29.75 | 29.45 | 400 |
| Mar 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
| Mar 15, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
| Mar 14, 2024 | 29.25 | 29.40 | 29.25 | 29.40 | 29.10 | 1,800 |
| Mar 13, 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.70 | 15,900 |
| Mar 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | - |
| Mar 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | - |
| Mar 08, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | 300 |
| Mar 07, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.95 | - |
| Mar 06, 2024 | 29.05 | 29.25 | 29.05 | 29.25 | 28.95 | 2,500 |
| Mar 05, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 28.74 | 800 |
| Mar 04, 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.20 | 2,600 |
| Mar 01, 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 28.70 | 2,600 |
| Feb 29, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.50 | - |
| Feb 28, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.50 | - |
| Feb 27, 2024 | 29.10 | 29.10 | 28.79 | 28.79 | 28.50 | 3,000 |
| Feb 26, 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 28.70 | 1,000 |
| Feb 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 1,800 |
| Feb 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
| Feb 21, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
| Feb 20, 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 28.20 | 600 |
| Feb 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 3,200 |
| Feb 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.04 | 300 |
| Feb 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | 900 |
| Feb 07, 2024 | 28.24 | 29.00 | 28.24 | 29.00 | 28.70 | 9,300 |
| Feb 06, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | - |
| Feb 05, 2024 | 28.15 | 28.50 | 28.15 | 28.50 | 28.21 | 1,300 |
| Feb 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
| Feb 01, 2024 | 0.285 Dividend | |||||
| Jan 31, 2024 | 29.46 | 29.52 | 29.00 | 29.00 | 28.42 | 11,600 |
| Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | 100 |
| Jan 29, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.81 | - |
| Jan 26, 2024 | 29.89 | 29.89 | 29.39 | 29.40 | 28.81 | 5,000 |
| Jan 25, 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.30 | 3,900 |
| Jan 24, 2024 | 29.85 | 30.10 | 29.85 | 30.10 | 29.50 | 4,800 |
| Jan 23, 2024 | 30.00 | 30.99 | 29.92 | 30.99 | 30.37 | 8,500 |
| Jan 22, 2024 | 29.60 | 29.75 | 29.60 | 29.75 | 29.16 | 2,700 |
| Jan 19, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.83 | - |
| Jan 18, 2024 | 29.55 | 29.55 | 29.42 | 29.42 | 28.83 | 13,600 |
| Jan 17, 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.01 | 2,800 |
| Jan 16, 2024 | 29.50 | 29.50 | 29.10 | 29.10 | 28.52 | 2,600 |
| Jan 12, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.67 | - |
| Jan 11, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.67 | 200 |
| Jan 10, 2024 | 28.40 | 29.50 | 28.40 | 29.50 | 28.91 | 5,300 |
| Jan 09, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.83 | 200 |
| Jan 08, 2024 | 28.35 | 28.37 | 28.35 | 28.37 | 27.81 | 2,000 |
| Jan 05, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.69 | 600 |
| Jan 04, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | - |
| Jan 03, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | 2,600 |
| Jan 02, 2024 | 29.50 | 29.50 | 28.50 | 28.50 | 27.93 | 1,100 |
| Dec 29, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | 400 |
| Dec 28, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | - |
| Dec 27, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | - |
| Dec 26, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | - |
| Dec 22, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | - |
| Dec 21, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.91 | 700 |
| Dec 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.42 | - |
| Dec 19, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.42 | - |
| Dec 18, 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 28.42 | 600 |
| Dec 15, 2023 | 27.75 | 28.50 | 27.75 | 28.50 | 27.93 | 5,100 |
| Dec 14, 2023 | 27.35 | 27.75 | 27.27 | 27.75 | 27.20 | 5,400 |
| Dec 13, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 26.78 | 100 |
| Dec 12, 2023 | 27.30 | 27.31 | 27.30 | 27.31 | 26.77 | 400 |
| Dec 11, 2023 | 27.50 | 27.50 | 27.27 | 27.27 | 26.73 | 1,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.