FFD Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	33.50	33.50	33.50	33.50	33.50	1.14%	1,753
Jan 17, 2025	33.12	33.12	33.12	33.12	33.12	-	-
Jan 16, 2025	33.12	33.12	33.12	33.12	33.12	-	-
Jan 15, 2025	33.12	33.12	33.12	33.12	33.12	0.37%	100
Jan 14, 2025	33.00	33.00	33.00	33.00	33.00	-	-
Jan 13, 2025	33.00	33.00	33.00	33.00	33.00	-1.49%	333
Jan 10, 2025	33.50	33.50	33.50	33.50	33.50	-0.74%	1,016
Jan 8, 2025	33.75	33.75	33.75	33.75	33.75	0.75%	495
Jan 7, 2025	33.50	33.50	33.50	33.50	33.50	-	599
Jan 6, 2025	33.50	33.50	33.50	33.50	33.50	-	1
Jan 3, 2025	33.30	33.50	33.30	33.50	33.50	-	1,230
Jan 2, 2025	33.50	33.50	33.50	33.50	33.50	1.52%	800
Dec 31, 2024	33.00	33.00	33.00	33.00	33.00	0.76%	1,800
Dec 30, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Dec 27, 2024	32.75	32.75	32.75	32.75	32.75	-	34
Dec 26, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Dec 24, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Dec 23, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Dec 20, 2024	32.75	33.02	32.75	32.75	32.75	-0.30%	820
Dec 19, 2024	33.10	33.10	32.85	32.85	32.85	-1.08%	1,001
Dec 18, 2024	33.10	33.21	33.10	33.21	33.21	-0.42%	1,090
Dec 17, 2024	33.35	33.35	33.35	33.35	33.35	-	-
Dec 16, 2024	33.40	33.40	33.35	33.35	33.35	-0.47%	246
Dec 13, 2024	33.40	33.51	33.40	33.51	33.51	-0.72%	300
Dec 12, 2024	33.75	33.75	33.75	33.75	33.75	-	-
Dec 11, 2024	33.75	33.75	33.75	33.75	33.75	-	-
Dec 10, 2024	33.75	33.75	33.75	33.75	33.75	0.75%	253
Dec 9, 2024	33.50	33.50	33.50	33.50	33.50	-0.74%	939
Dec 6, 2024	33.75	33.75	33.75	33.75	33.75	-	56
Dec 5, 2024	33.50	33.75	33.50	33.75	33.75	1.05%	906
Dec 4, 2024	33.40	33.40	33.40	33.40	33.40	1.67%	148
Dec 3, 2024	32.85	32.85	32.85	32.85	32.85	-	130
Dec 2, 2024	33.00	33.00	32.65	32.85	32.85	0.31%	1,872
Nov 29, 2024	32.75	32.75	32.75	32.75	32.75	-	-
Nov 27, 2024	32.65	32.75	32.65	32.75	32.75	0.46%	2,227
Nov 26, 2024	32.60	32.60	32.60	32.60	32.60	-	-
Nov 25, 2024	32.50	32.60	32.50	32.60	32.60	0.62%	1,774
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	0.47%	1,700
Nov 20, 2024	32.25	32.25	32.25	32.25	32.25	0.16%	1,503
Nov 19, 2024	31.87	32.20	31.87	32.20	32.20	1.42%	1,703
Nov 18, 2024	31.75	31.75	31.75	31.75	31.75	-	46
Nov 15, 2024	31.75	31.75	31.75	31.75	31.75	-	3
Nov 14, 2024	32.99	32.99	31.50	31.75	31.75	-0.78%	1,408
Nov 13, 2024	32.00	32.00	32.00	32.00	32.00	-0.27%	150
Nov 12, 2024	32.09	32.09	32.09	32.09	32.09	-1.27%	150
Nov 11, 2024	32.55	32.55	32.50	32.50	32.50	0.31%	360
Nov 8, 2024	32.40	32.40	32.40	32.40	32.40	-	-
Nov 7, 2024	31.90	32.55	31.90	32.40	32.40	1.25%	6,398
Nov 6, 2024	31.80	32.00	31.80	32.00	32.00	5.93%	3,962
Nov 5, 2024	30.21	30.21	30.21	30.21	30.21	-	100
Nov 4, 2024	30.21	30.22	30.18	30.21	30.21	-0.36%	2,567
Nov 1, 2024	30.32	30.32	30.32	30.32	30.32	-	-
Oct 31, 2024	30.58	30.58	30.32	30.32	30.02	-0.85%	1,509
Oct 30, 2024	30.58	30.58	30.58	30.58	30.28	-	75
Oct 29, 2024	30.58	30.58	30.58	30.58	30.28	-1.35%	3,150
Oct 28, 2024	30.50	32.00	30.49	31.00	30.69	1.64%	1,555
Oct 25, 2024	30.50	30.50	30.50	30.50	30.20	-	-
Oct 24, 2024	30.50	30.50	30.50	30.50	30.20	-	44
Oct 23, 2024	30.25	30.50	30.25	30.50	30.20	1.33%	300
Oct 22, 2024	29.25	30.10	29.25	30.10	29.80	1.18%	15,565
Oct 21, 2024	29.75	30.00	29.75	29.75	29.45	0.85%	2,465
Oct 18, 2024	29.50	29.50	29.50	29.50	29.21	-	100
Oct 17, 2024	29.10	29.50	29.10	29.50	29.21	-0.34%	3,659
Oct 16, 2024	29.55	29.60	29.55	29.60	29.31	1.89%	507
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 9, 2024	29.05	29.05	29.05	29.05	28.76	-1.86%	950
Oct 8, 2024	29.60	29.60	29.60	29.60	29.31	-	-
Oct 7, 2024	29.00	29.60	29.00	29.60	29.31	2.53%	900
Oct 4, 2024	28.87	28.87	28.87	28.87	28.58	1.83%	130
Oct 3, 2024	28.35	28.35	28.35	28.35	28.07	-	-
Oct 2, 2024	28.35	28.35	28.35	28.35	28.07	-	9
Oct 1, 2024	28.35	28.69	28.35	28.35	28.07	-1.80%	3,575
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	0.42%	2,050
Sep 25, 2024	28.75	28.75	28.75	28.75	28.46	-	350
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	1.23%	2,770
Sep 20, 2024	28.40	28.40	28.40	28.40	28.12	-	353
Sep 19, 2024	28.50	28.50	28.30	28.40	28.12	-	493
Sep 18, 2024	28.40	28.40	28.40	28.40	28.12	-	9
Sep 17, 2024	28.40	28.40	28.40	28.40	28.12	-	-
Sep 16, 2024	28.40	28.40	28.40	28.40	28.12	-	-
Sep 13, 2024	28.40	28.40	28.40	28.40	28.12	-	179
Sep 12, 2024	28.40	28.40	28.40	28.40	28.12	-	-
Sep 11, 2024	28.40	28.40	28.40	28.40	28.12	-	-
Sep 10, 2024	28.41	28.41	28.40	28.40	28.12	-2.07%	450
Sep 9, 2024	29.00	29.00	29.00	29.00	28.71	-	-
Sep 6, 2024	29.00	29.00	29.00	29.00	28.71	-	-
Sep 5, 2024	29.00	29.00	29.00	29.00	28.71	1.05%	8
Sep 4, 2024	28.70	28.70	28.70	28.70	28.41	-	1,155
Sep 3, 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	-0.93%	1,155
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	2.66%	8,624