FFD Financial Corporation (FFDF)
OTCMKTS
· Delayed Price · Currency is USD
33.27
+0.07 (0.21%)
Apr 24, 2025, 10:56 AM EDT
FFD Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - | - |
| Apr 24, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.06% | 120 |
| Apr 23, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 22, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 34 |
| Apr 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Apr 15, 2025 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | 0.76% | 3,960 |
| Apr 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Apr 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 10, 2025 | 33.15 | 33.15 | 33.00 | 33.00 | 33.00 | -0.48% | 901 |
| Apr 9, 2025 | 33.16 | 33.18 | 33.16 | 33.16 | 33.16 | -0.27% | 412 |
| Apr 8, 2025 | 33.45 | 33.50 | 33.15 | 33.25 | 33.25 | 0.15% | 3,495 |
| Apr 7, 2025 | 33.34 | 33.34 | 33.15 | 33.20 | 33.20 | -0.15% | 4,800 |
| Apr 4, 2025 | 33.26 | 33.26 | 33.25 | 33.25 | 33.25 | -0.15% | 750 |
| Apr 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.30% | 951 |
| Apr 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.33% | 1,150 |
| Mar 31, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - | - |
| 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 |