FFD Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	33.69	34.50	33.69	34.50	34.50	2.95%	469
May 27, 2025	33.59	33.59	33.51	33.51	33.51	-0.53%	1,443
May 23, 2025	33.55	33.69	33.55	33.69	33.69	0.36%	1,300
May 22, 2025	33.57	33.57	33.57	33.57	33.57	-	-
May 21, 2025	33.57	33.57	33.57	33.57	33.57	-	-
May 20, 2025	33.57	33.57	33.57	33.57	33.57	-	74
May 19, 2025	33.57	33.57	33.57	33.57	33.57	-	42
May 16, 2025	33.57	33.57	33.57	33.57	33.57	-	5
May 15, 2025	33.10	33.57	33.10	33.57	33.57	1.70%	614
May 14, 2025	33.51	33.51	33.01	33.01	33.01	-2.05%	544
May 13, 2025	33.70	33.70	33.70	33.70	33.70	-	23
May 12, 2025	33.70	33.70	33.70	33.70	33.70	-	4,400
May 9, 2025	33.71	33.71	33.70	33.70	33.70	0.75%	874
May 8, 2025	33.50	33.50	33.45	33.45	33.45	-0.51%	930
May 7, 2025	34.48	34.49	33.62	33.62	33.62	-1.82%	1,899
May 6, 2025	34.24	34.24	34.24	34.24	34.24	-	-
May 5, 2025	34.24	34.24	34.24	34.24	34.24	-	-
May 2, 2025	34.24	34.24	34.24	34.24	34.24	-	-
May 1, 2025	34.00	34.24	33.35	34.24	34.24	-0.74%	2,395
Apr 30, 2025	34.50	34.50	34.50	34.50	34.20	-	-
Apr 29, 2025	34.50	34.75	34.50	34.50	34.20	1.47%	800
Apr 28, 2025	33.66	34.00	33.51	34.00	33.70	2.19%	5,100
Apr 25, 2025	33.27	33.27	33.27	33.27	32.98	-	-
Apr 24, 2025	33.27	33.27	33.27	33.27	32.98	0.06%	120
Apr 23, 2025	33.25	33.25	33.25	33.25	32.96	-	-
Apr 22, 2025	33.25	33.25	33.25	33.25	32.96	-	34
Apr 21, 2025	33.25	33.25	33.25	33.25	32.96	-	-
Apr 17, 2025	33.25	33.25	33.25	33.25	32.96	-	-
Apr 16, 2025	33.25	33.25	33.25	33.25	32.96	-	-
Apr 15, 2025	33.20	33.25	33.20	33.25	32.96	0.76%	3,960
Apr 14, 2025	33.00	33.00	33.00	33.00	32.71	-	30
Apr 11, 2025	33.00	33.00	33.00	33.00	32.71	-	-
Apr 10, 2025	33.15	33.15	33.00	33.00	32.71	-0.48%	901
Apr 9, 2025	33.16	33.18	33.16	33.16	32.87	-0.27%	412
Apr 8, 2025	33.45	33.50	33.15	33.25	32.96	0.15%	3,495
Apr 7, 2025	33.34	33.34	33.15	33.20	32.91	-0.15%	4,800
Apr 4, 2025	33.26	33.26	33.25	33.25	32.96	-0.15%	750
Apr 3, 2025	33.30	33.30	33.30	33.30	33.01	-0.30%	951
Apr 2, 2025	33.40	33.40	33.40	33.40	33.11	-	-
Apr 1, 2025	33.40	33.40	33.40	33.40	33.11	-0.33%	1,150
Mar 31, 2025	33.51	33.51	33.51	33.51	33.21	-	-
Mar 28, 2025	33.51	33.51	33.51	33.51	33.21	-	1
Mar 27, 2025	33.51	33.51	33.51	33.51	33.21	-	-
Mar 26, 2025	33.60	33.60	33.35	33.51	33.21	-1.44%	1,000
Mar 25, 2025	34.00	34.00	34.00	34.00	33.70	-	-
Mar 24, 2025	34.00	34.00	34.00	34.00	33.70	-	-
Mar 21, 2025	34.00	34.00	34.00	34.00	33.70	-	-
Mar 20, 2025	34.00	34.00	34.00	34.00	33.70	-	-
Mar 19, 2025	34.00	34.00	34.00	34.00	33.70	-	-
Mar 18, 2025	34.00	34.00	34.00	34.00	33.70	-	1,060