FFD Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 15, 2025	33.12	33.12	33.12	33.12	32.84	0.37%	100
Jan 14, 2025	33.00	33.00	33.00	33.00	32.72	-	-
Jan 13, 2025	33.00	33.00	33.00	33.00	32.72	-1.49%	333
Jan 10, 2025	33.50	33.50	33.50	33.50	33.21	-0.74%	1,016
Jan 8, 2025	33.75	33.75	33.75	33.75	33.46	0.75%	495
Jan 7, 2025	33.50	33.50	33.50	33.50	33.21	-	599
Jan 6, 2025	33.50	33.50	33.50	33.50	33.21	-	1
Jan 3, 2025	33.30	33.50	33.30	33.50	33.21	-	1,230
Jan 2, 2025	33.50	33.50	33.50	33.50	33.21	1.52%	800
Dec 31, 2024	33.00	33.00	33.00	33.00	32.72	0.76%	1,800
Dec 30, 2024	32.75	32.75	32.75	32.75	32.47	-	-
Dec 27, 2024	32.75	32.75	32.75	32.75	32.47	-	34
Dec 26, 2024	32.75	32.75	32.75	32.75	32.47	-	-
Dec 24, 2024	32.75	32.75	32.75	32.75	32.47	-	-
Dec 23, 2024	32.75	32.75	32.75	32.75	32.47	-	-
Dec 20, 2024	32.75	33.02	32.75	32.75	32.47	-0.30%	820
Dec 19, 2024	33.10	33.10	32.85	32.85	32.57	-1.08%	1,001
Dec 18, 2024	33.10	33.21	33.10	33.21	32.92	-0.42%	1,090
Dec 17, 2024	33.35	33.35	33.35	33.35	33.06	-	-
Dec 16, 2024	33.40	33.40	33.35	33.35	33.06	-0.47%	246
Dec 13, 2024	33.40	33.51	33.40	33.51	33.22	-0.72%	300
Dec 12, 2024	33.75	33.75	33.75	33.75	33.46	-	-
Dec 11, 2024	33.75	33.75	33.75	33.75	33.46	-	-
Dec 10, 2024	33.75	33.75	33.75	33.75	33.46	0.75%	253
Dec 9, 2024	33.50	33.50	33.50	33.50	33.21	-0.74%	939
Dec 6, 2024	33.75	33.75	33.75	33.75	33.46	-	56
Dec 5, 2024	33.50	33.75	33.50	33.75	33.46	1.05%	906
Dec 4, 2024	33.40	33.40	33.40	33.40	33.11	1.67%	148
Dec 3, 2024	32.85	32.85	32.85	32.85	32.57	-	130
Dec 2, 2024	33.00	33.00	32.65	32.85	32.57	0.31%	1,872
Nov 29, 2024	32.75	32.75	32.75	32.75	32.47	-	-
Nov 27, 2024	32.65	32.75	32.65	32.75	32.47	0.46%	2,227
Nov 26, 2024	32.60	32.60	32.60	32.60	32.32	-	-
Nov 25, 2024	32.50	32.60	32.50	32.60	32.32	0.62%	1,774
Nov 22, 2024	32.40	32.40	32.40	32.40	32.12	-	1,700
Nov 21, 2024	32.69	32.69	32.40	32.40	32.12	0.47%	1,700
Nov 20, 2024	32.25	32.25	32.25	32.25	31.97	0.16%	1,503
Nov 19, 2024	31.87	32.20	31.87	32.20	31.92	1.42%	1,703
Nov 18, 2024	31.75	31.75	31.75	31.75	31.48	-	46
Nov 15, 2024	31.75	31.75	31.75	31.75	31.48	-	3
Nov 14, 2024	32.99	32.99	31.50	31.75	31.48	-0.78%	1,408
Nov 13, 2024	32.00	32.00	32.00	32.00	31.72	-0.27%	150
Nov 12, 2024	32.09	32.09	32.09	32.09	31.81	-1.27%	150
Nov 11, 2024	32.55	32.55	32.50	32.50	32.22	0.31%	360
Nov 8, 2024	32.40	32.40	32.40	32.40	32.12	-	-
Nov 7, 2024	31.90	32.55	31.90	32.40	32.12	1.25%	6,398
Nov 6, 2024	31.80	32.00	31.80	32.00	31.72	5.93%	3,962
Nov 5, 2024	30.21	30.21	30.21	30.21	29.95	-	100
Nov 4, 2024	30.21	30.22	30.18	30.21	29.95	-0.36%	2,567
Nov 1, 2024	30.32	30.32	30.32	30.32	30.06	-	-
Oct 31, 2024	30.58	30.58	30.32	30.32	29.76	-0.85%	1,509
Oct 30, 2024	30.58	30.58	30.58	30.58	30.01	-	75
Oct 29, 2024	30.58	30.58	30.58	30.58	30.01	-1.35%	3,150
Oct 28, 2024	30.50	32.00	30.49	31.00	30.43	1.64%	1,555
Oct 25, 2024	30.50	30.50	30.50	30.50	29.94	-	-
Oct 24, 2024	30.50	30.50	30.50	30.50	29.94	-	44
Oct 23, 2024	30.25	30.50	30.25	30.50	29.94	1.33%	300
Oct 22, 2024	29.25	30.10	29.25	30.10	29.54	1.18%	15,565
Oct 21, 2024	29.75	30.00	29.75	29.75	29.20	0.85%	2,465
Oct 18, 2024	29.50	29.50	29.50	29.50	28.95	-	100
Oct 17, 2024	29.10	29.50	29.10	29.50	28.95	-0.34%	3,659
Oct 16, 2024	29.55	29.60	29.55	29.60	29.05	1.89%	507
Oct 15, 2024	29.05	29.05	29.05	29.05	28.51	-	-
Oct 14, 2024	29.05	29.05	29.05	29.05	28.51	-	-
Oct 11, 2024	29.05	29.05	29.05	29.05	28.51	-	-
Oct 10, 2024	29.05	29.05	29.05	29.05	28.51	-	-
Oct 9, 2024	29.05	29.05	29.05	29.05	28.51	-1.86%	950
Oct 8, 2024	29.60	29.60	29.60	29.60	29.05	-	-
Oct 7, 2024	29.00	29.60	29.00	29.60	29.05	2.53%	900
Oct 4, 2024	28.87	28.87	28.87	28.87	28.34	1.83%	130
Oct 3, 2024	28.35	28.35	28.35	28.35	27.83	-	-
Oct 2, 2024	28.35	28.35	28.35	28.35	27.83	-	9
Oct 1, 2024	28.35	28.69	28.35	28.35	27.83	-1.80%	3,575
Sep 30, 2024	28.87	28.87	28.87	28.87	28.34	-	-
Sep 27, 2024	28.87	28.87	28.87	28.87	28.34	-	-