FFD Financial Corporation (FFDF)
OTCMKTS
· Delayed Price · Currency is USD
33.50
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
FFD Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | 1 |
| Mar 27, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | - |
| Mar 26, 2025 | 33.60 | 33.60 | 33.35 | 33.51 | 33.51 | -1.44% | 1,000 |
| Mar 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,060 |
| Mar 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 140 |
| Mar 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.18% | 150 |
| Mar 12, 2025 | 34.32 | 35.00 | 34.00 | 34.06 | 34.06 | -2.69% | 574 |
| Mar 11, 2025 | 35.23 | 35.23 | 35.00 | 35.00 | 35.00 | - | 1,978 |
| Mar 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 7, 2025 | 35.02 | 35.07 | 35.00 | 35.00 | 35.00 | - | 700 |
| Mar 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.20% | 417 |
| Mar 5, 2025 | 35.25 | 35.25 | 33.26 | 33.27 | 33.27 | -5.62% | 3,333 |
| Mar 4, 2025 | 34.99 | 36.00 | 34.99 | 35.25 | 35.25 | 0.74% | 3,000 |
| Mar 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.42% | 156 |
| Feb 28, 2025 | 34.51 | 34.51 | 34.50 | 34.50 | 34.50 | -0.43% | 200 |
| Feb 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.43% | 100 |
| Feb 26, 2025 | 34.50 | 34.56 | 34.50 | 34.50 | 34.50 | -0.58% | 800 |
| Feb 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.83% | 100 |
| Feb 24, 2025 | 34.35 | 34.99 | 34.35 | 34.99 | 34.99 | -0.03% | 2,378 |
| Feb 21, 2025 | 35.01 | 35.01 | 35.00 | 35.00 | 35.00 | -0.68% | 400 |
| Feb 20, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Feb 19, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 2 |
| Feb 18, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 14 |
| Feb 14, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Feb 13, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 121 |
| Feb 12, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Feb 11, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Feb 10, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.69% | 3,155 |
| Feb 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 850 |
| Feb 6, 2025 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 2.94% | 1,043 |
| Feb 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 963 |
| Feb 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | - | - |
| Jan 30, 2025 | 35.49 | 35.49 | 34.99 | 35.00 | 34.70 | - | 1,585 |
| Jan 29, 2025 | 35.44 | 35.44 | 35.00 | 35.00 | 34.70 | -1.93% | 9,884 |
| Jan 28, 2025 | 34.00 | 35.69 | 34.00 | 35.69 | 35.38 | 4.97% | 694 |
| Jan 27, 2025 | 33.99 | 34.00 | 33.99 | 34.00 | 33.71 | 0.90% | 700 |
| Jan 24, 2025 | 33.99 | 33.99 | 33.70 | 33.70 | 33.41 | 0.59% | 200 |
| Jan 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.21 | - | - |
| Jan 22, 2025 | 33.75 | 33.75 | 33.50 | 33.50 | 33.21 | - | 2,847 |
| Jan 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.21 | 1.14% | 1,753 |
| Jan 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.84 | - | - |
| Jan 16, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.84 | - | - |