FFD Financial Corporation (FFDF)
OTCMKTS · Delayed Price · Currency is USD
44.25
+0.06 (0.14%)
Apr 15, 2026, 4:00 PM EST
FFD Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.14% | 250 |
| Apr 13, 2026 | 44.02 | 44.25 | 44.00 | 44.25 | 44.25 | - | 623 |
| Apr 9, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | 1.14% | 3,961 |
| Apr 8, 2026 | 43.90 | 43.90 | 43.75 | 43.75 | 43.75 | -1.68% | 925 |
| Apr 6, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 715 |
| Apr 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 300 |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 600 |
| Mar 26, 2026 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | - | 1,600 |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.02% | 315 |
| Mar 23, 2026 | 44.25 | 44.25 | 44.00 | 44.01 | 44.01 | -0.56% | 921 |
| Mar 19, 2026 | 44.00 | 44.50 | 44.00 | 44.26 | 44.26 | -1.65% | 1,610 |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.33% | 300 |
| Mar 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - | 357 |
| Mar 10, 2026 | 45.00 | 45.16 | 45.00 | 45.15 | 45.15 | 0.33% | 356 |
| Mar 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 400 |
| Mar 4, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,400 |
| Mar 3, 2026 | 45.42 | 45.42 | 45.00 | 45.00 | 45.00 | - | 2,021 |
| Mar 2, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.59% | 1,168 |
| Feb 27, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 44.30 | -1.01% | 5,200 |
| Feb 26, 2026 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | 1.70% | 1,000 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 1,379 |
| Feb 24, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | 3.49% | 2,984 |
| Feb 23, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 1,681 |
| Feb 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 400 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | 107 |
| Feb 13, 2026 | 40.54 | 40.60 | 40.00 | 40.60 | 40.60 | 1.49% | 596 |
| Feb 12, 2026 | 40.01 | 40.01 | 40.00 | 40.00 | 40.00 | -0.74% | 1,824 |
| 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 |