FFD Financial Corporation (FFDF)
OTCMKTS · Delayed Price · Currency is USD
36.00
0.00 (0.00%)
Aug 4, 2025, 8:00 PM EDT
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 4, 2025 | 36.00 | 36.00 | 35.53 | 36.00 | 36.00 | -1.34% | 342 |
| Aug 1, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - | - |
| Jul 31, 2025 | 35.55 | 36.49 | 35.55 | 36.49 | 36.19 | -0.03% | 381 |
| Jul 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | 10 |
| Jul 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | - |
| Jul 28, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | - |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | 3 |
| Jul 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | 103 |
| Jul 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.20 | - | 60 |
| Jul 22, 2025 | 36.21 | 36.50 | 36.21 | 36.50 | 36.20 | 3.17% | 1,110 |
| Jul 21, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.09 | - | 155 |
| Jul 18, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.09 | - | 1 |
| Jul 17, 2025 | 35.35 | 36.21 | 35.35 | 35.38 | 35.09 | 0.28% | 1,420 |
| Jul 16, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.99 | - | - |
| Jul 15, 2025 | 36.01 | 36.01 | 35.26 | 35.28 | 34.99 | -4.80% | 1,977 |
| Jul 14, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 36.75 | - | - |
| Jul 11, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 36.75 | - | - |
| Jul 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 36.75 | - | - |
| Jul 9, 2025 | 36.75 | 37.06 | 36.75 | 37.06 | 36.75 | 0.84% | 236 |
| Jul 8, 2025 | 37.00 | 37.00 | 36.70 | 36.75 | 36.45 | -2.00% | 500 |
| Jul 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.19 | 7.14% | 500 |
| Jul 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jul 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jul 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 24, 2025 | 34.74 | 35.00 | 34.74 | 35.00 | 34.71 | 1.45% | 820 |
| Jun 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - | - |
| Jun 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | -1.43% | 2,400 |
| Jun 18, 2025 | 34.50 | 35.00 | 34.50 | 35.00 | 34.71 | 0.03% | 466 |
| Jun 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.70 | 2.88% | 177 |
| Jun 16, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.73 | -1.05% | 100 |
| Jun 13, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.09 | -1.80% | 203 |
| Jun 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | 286 |
| Jun 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | - | - |
| Jun 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | 3.34% | 500 |
| Jun 9, 2025 | 37.00 | 37.00 | 33.87 | 33.87 | 33.59 | -0.38% | 459 |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.72 | -1.45% | 375 |
| Jun 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - | - |
| Jun 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - | - |
| Jun 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - | - |
| Jun 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | 2.59% | 197 |
| May 30, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.35 | -2.52% | 1,481 |
| May 29, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - | - |
| May 28, 2025 | 33.69 | 34.50 | 33.69 | 34.50 | 34.21 | 2.95% | 469 |
| May 27, 2025 | 33.59 | 33.59 | 33.51 | 33.51 | 33.23 | -0.53% | 1,443 |
| May 23, 2025 | 33.55 | 33.69 | 33.55 | 33.69 | 33.41 | 0.36% | 1,300 |