FFD Financial Corporation (FFDF)
OTCMKTS · Delayed Price · Currency is USD
46.55
+6.25 (15.51%)
Feb 12, 2026, 9:30 AM EST
FFD Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 39.62 | 40.30 | 39.62 | 40.30 | 40.30 | 1.31% | 3,222 |
| Feb 9, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.71% | 142 |
| Feb 6, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 2.54% | 4,806 |
| Feb 5, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.23% | 130 |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.27% | 132 |
| Feb 3, 2026 | 38.00 | 38.51 | 38.00 | 38.51 | 38.51 | 0.35% | 1,869 |
| Feb 2, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 5.13% | 253 |
| Jan 26, 2026 | 36.53 | 36.53 | 36.50 | 36.50 | 36.16 | 0.64% | 590 |
| Jan 20, 2026 | 36.25 | 36.27 | 36.25 | 36.27 | 35.93 | 0.16% | 1,810 |
| Jan 16, 2026 | 36.99 | 36.99 | 36.21 | 36.21 | 35.87 | -2.11% | 2,480 |
| Jan 15, 2026 | 36.75 | 36.99 | 36.75 | 36.99 | 36.65 | -0.62% | 405 |
| Jan 9, 2026 | 37.00 | 37.22 | 37.00 | 37.22 | 36.87 | 0.76% | 400 |
| Jan 8, 2026 | 36.01 | 37.00 | 36.01 | 36.94 | 36.59 | -0.17% | 4,691 |
| Jan 2, 2026 | 36.25 | 37.00 | 36.25 | 37.00 | 36.66 | 0.16% | 607 |
| Dec 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.60 | -0.16% | 110 |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | 2.75% | 250 |
| Dec 18, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.67 | -2.65% | 147 |
| Dec 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.65 | -0.03% | 100 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.66 | 2.75% | 506 |
| Dec 11, 2025 | 36.06 | 36.06 | 35.97 | 36.01 | 35.67 | -2.68% | 2,925 |
| Dec 10, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 36.66 | -1.57% | 470 |
| Dec 5, 2025 | 37.52 | 37.59 | 37.52 | 37.59 | 37.24 | 0.91% | 495 |
| Dec 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.90 | 0.95% | 226 |
| Dec 2, 2025 | 36.16 | 36.90 | 36.06 | 36.90 | 36.56 | 0.38% | 447 |
| Dec 1, 2025 | 36.75 | 36.76 | 36.75 | 36.76 | 36.42 | 0.03% | 1,428 |
| Nov 24, 2025 | 36.60 | 36.75 | 36.60 | 36.75 | 36.41 | 0.41% | 900 |
| Nov 21, 2025 | 36.60 | 36.65 | 36.60 | 36.60 | 36.26 | - | 740 |
| Nov 20, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.26 | 0.27% | 500 |
| Nov 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.16 | - | 1,280 |
| Nov 11, 2025 | 36.49 | 36.50 | 36.49 | 36.50 | 36.16 | - | 200 |
| Nov 10, 2025 | 36.39 | 36.50 | 36.29 | 36.50 | 36.16 | 0.94% | 1,223 |
| Nov 7, 2025 | 36.15 | 36.16 | 36.15 | 36.16 | 35.82 | -1.61% | 345 |
| Oct 31, 2025 | 36.85 | 36.85 | 36.75 | 36.75 | 36.07 | - | 2,066 |
| Oct 30, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.07 | - | 213 |
| Oct 29, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.07 | 0.68% | 380 |
| Oct 28, 2025 | 36.66 | 36.66 | 36.50 | 36.50 | 35.83 | - | 1,750 |
| Oct 24, 2025 | 36.45 | 36.50 | 36.45 | 36.50 | 35.83 | 1.01% | 225 |
| Oct 23, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.47 | -1.00% | 500 |
| Oct 15, 2025 | 36.25 | 36.50 | 36.25 | 36.50 | 35.83 | -0.27% | 5,100 |
| Oct 13, 2025 | 36.25 | 36.60 | 36.25 | 36.60 | 35.92 | 0.27% | 700 |
| Oct 7, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.83 | - | 468 |
| Oct 3, 2025 | 36.38 | 36.50 | 36.25 | 36.50 | 35.83 | 0.51% | 313 |
| Oct 2, 2025 | 36.38 | 36.38 | 36.00 | 36.31 | 35.64 | 1.43% | 800 |
| Sep 30, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.14 | 0.56% | 1,055 |
| Sep 29, 2025 | 35.55 | 35.60 | 35.55 | 35.60 | 34.94 | -1.11% | 1,786 |
| Sep 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.33 | 0.59% | 600 |
| Sep 19, 2025 | 35.70 | 35.79 | 35.70 | 35.79 | 35.13 | 0.56% | 300 |
| Sep 17, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 34.93 | 0.14% | 107 |
| Sep 16, 2025 | 35.55 | 35.55 | 35.50 | 35.54 | 34.88 | -0.16% | 902 |
| Sep 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.94 | 0.27% | 120 |