FFD Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	48.75	49.00	48.54	49.00	49.00	0.51%	4,348
Sep 23, 2026	48.75	48.75	48.75	48.75	48.75	-	2,001
Sep 22, 2026	49.00	49.32	48.75	48.75	48.75	1.56%	1,381
Sep 17, 2026	48.00	48.00	48.00	48.00	48.00	-	100
Sep 15, 2026	48.00	48.00	48.00	48.00	48.00	0.52%	129
Sep 11, 2026	47.60	47.75	47.60	47.75	47.75	0.40%	977
Sep 10, 2026	47.47	47.56	47.47	47.56	47.56	-0.40%	330
Sep 8, 2026	47.50	47.75	47.25	47.75	47.75	0.53%	500
Sep 3, 2026	47.50	47.58	47.50	47.50	47.50	-0.52%	1,335
Sep 1, 2026	47.75	47.75	47.75	47.75	47.75	-	110
Aug 31, 2026	47.75	47.95	47.75	47.75	47.75	-	718
Aug 26, 2026	47.75	47.75	47.75	47.75	47.75	-0.19%	100
Aug 25, 2026	47.84	47.84	47.84	47.84	47.84	0.72%	119
Aug 24, 2026	47.50	47.50	47.50	47.50	47.50	-	210
Aug 20, 2026	47.50	47.50	47.50	47.50	47.50	-	600
Aug 18, 2026	48.05	48.05	47.50	47.50	47.50	-1.04%	2,457
Aug 17, 2026	47.34	48.00	47.34	48.00	48.00	1.48%	1,118
Aug 14, 2026	47.74	47.75	47.30	47.30	47.30	0.64%	1,009
Aug 11, 2026	47.17	47.45	47.00	47.00	47.00	-0.63%	1,600
Aug 5, 2026	47.49	47.64	47.49	47.64	47.30	0.49%	404
Aug 4, 2026	47.40	47.41	47.40	47.41	47.07	0.51%	205
Jul 27, 2026	47.00	47.17	47.00	47.17	46.83	0.53%	692
Jul 24, 2026	45.94	46.92	45.94	46.92	46.59	2.96%	1,454
Jul 21, 2026	45.57	45.57	45.57	45.57	45.24	0.26%	200
Jul 9, 2026	45.45	45.45	45.45	45.45	45.13	-	881
Jul 8, 2026	45.45	45.45	45.45	45.45	45.13	-	200
Jul 7, 2026	45.44	45.45	45.44	45.45	45.13	0.96%	500
Jul 2, 2026	45.08	45.08	45.02	45.02	44.70	-0.51%	600
Jul 1, 2026	45.14	45.26	45.14	45.25	44.93	0.42%	897
Jun 30, 2026	45.08	45.08	45.06	45.06	44.74	-	1,401
Jun 26, 2026	45.07	45.24	45.06	45.06	44.74	0.02%	2,400
Jun 25, 2026	45.05	45.05	45.05	45.05	44.73	-0.87%	385
Jun 23, 2026	45.45	45.45	45.45	45.45	45.12	0.84%	133
Jun 22, 2026	45.88	45.88	45.03	45.07	44.75	-3.08%	1,755
Jun 17, 2026	45.04	46.50	45.04	46.50	46.17	-	276
Jun 16, 2026	46.50	46.50	45.94	46.50	46.17	-	586
Jun 15, 2026	46.50	46.50	46.50	46.50	46.17	-	872
Jun 11, 2026	46.50	46.50	46.50	46.50	46.17	0.54%	100
Jun 9, 2026	46.25	46.25	46.25	46.25	45.92	0.54%	345
Jun 8, 2026	46.00	46.00	46.00	46.00	45.67	-3.14%	100
Jun 4, 2026	47.49	47.49	47.49	47.49	47.15	0.51%	100
Jun 2, 2026	45.10	47.25	45.10	47.25	46.91	4.77%	868
Jun 1, 2026	45.10	45.10	45.10	45.10	44.78	0.22%	148
May 29, 2026	45.00	45.00	45.00	45.00	44.68	-	2,679
May 28, 2026	45.17	45.39	45.00	45.00	44.68	-0.44%	4,211
May 27, 2026	45.20	45.20	45.20	45.20	44.88	0.27%	550
May 26, 2026	45.08	45.08	45.08	45.08	44.76	0.13%	503
May 22, 2026	47.17	47.17	45.02	45.02	44.70	-0.33%	2,121
May 18, 2026	45.00	45.17	45.00	45.17	44.85	-2.23%	343
May 14, 2026	45.00	46.20	45.00	46.20	45.87	2.25%	307