FFD Financial Corporation (FFDF)
OTCMKTS · Delayed Price · Currency is USD
45.00
0.00 (0.00%)
May 6, 2026, 1:52 PM EST
FFD Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,000 |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.98% | 466 |
| May 1, 2026 | 44.98 | 45.35 | 44.36 | 44.56 | 44.56 | -0.42% | 2,167 |
| Apr 27, 2026 | 44.40 | 44.75 | 44.40 | 44.75 | 44.41 | 0.56% | 953 |
| Apr 24, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.16 | -1.61% | 1,220 |
| Apr 23, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.89 | 1.07% | 551 |
| Apr 22, 2026 | 44.25 | 45.25 | 44.20 | 44.75 | 44.41 | 1.13% | 2,961 |
| Apr 20, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 43.91 | 0.57% | 842 |
| Apr 17, 2026 | 44.21 | 44.21 | 44.00 | 44.00 | 43.67 | -0.56% | 1,577 |
| Apr 15, 2026 | 44.20 | 44.25 | 44.20 | 44.25 | 43.91 | 0.14% | 899 |
| Apr 14, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 43.85 | -0.14% | 250 |
| Apr 13, 2026 | 44.02 | 44.25 | 44.00 | 44.25 | 43.91 | - | 623 |
| Apr 9, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 43.91 | 1.14% | 3,961 |
| Apr 8, 2026 | 43.90 | 43.90 | 43.75 | 43.75 | 43.42 | -1.68% | 925 |
| Apr 6, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.16 | 1.14% | 715 |
| Apr 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | 300 |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | - | 600 |
| Mar 26, 2026 | 44.00 | 44.50 | 44.00 | 44.00 | 43.67 | - | 1,600 |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -0.02% | 315 |
| Mar 23, 2026 | 44.25 | 44.25 | 44.00 | 44.01 | 43.68 | -0.56% | 921 |
| Mar 19, 2026 | 44.00 | 44.50 | 44.00 | 44.26 | 43.92 | -1.65% | 1,610 |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | -0.33% | 300 |
| Mar 16, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.81 | - | 357 |
| Mar 10, 2026 | 45.00 | 45.16 | 45.00 | 45.15 | 44.81 | 0.33% | 356 |
| Mar 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | 2.27% | 400 |
| Mar 4, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 43.67 | -2.22% | 1,400 |
| Mar 3, 2026 | 45.42 | 45.42 | 45.00 | 45.00 | 44.66 | - | 2,021 |
| Mar 2, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 44.66 | 1.59% | 1,168 |
| Feb 27, 2026 | 44.00 | 44.30 | 44.00 | 44.30 | 43.96 | -1.01% | 5,200 |
| Feb 26, 2026 | 44.00 | 44.75 | 44.00 | 44.75 | 44.41 | 1.70% | 1,000 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 43.67 | -1.12% | 1,379 |
| Feb 24, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.16 | 3.49% | 2,984 |
| Feb 23, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 42.67 | 4.88% | 1,681 |
| Feb 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | 400 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 0.99% | 107 |
| Feb 13, 2026 | 40.54 | 40.60 | 40.00 | 40.60 | 40.29 | 1.49% | 596 |
| Feb 12, 2026 | 40.01 | 40.01 | 40.00 | 40.00 | 39.70 | -0.74% | 1,824 |
| Feb 11, 2026 | 39.62 | 40.30 | 39.62 | 40.30 | 39.99 | 1.31% | 3,222 |
| Feb 9, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.48 | 0.71% | 142 |
| Feb 6, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.20 | 2.54% | 4,806 |
| Feb 5, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.23 | -1.23% | 130 |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | 1.27% | 132 |
| Feb 3, 2026 | 38.00 | 38.51 | 38.00 | 38.51 | 38.22 | 0.35% | 1,869 |
| Feb 2, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.08 | 5.13% | 253 |
| Jan 26, 2026 | 36.53 | 36.53 | 36.50 | 36.50 | 35.89 | 0.64% | 590 |
| Jan 20, 2026 | 36.25 | 36.27 | 36.25 | 36.27 | 35.66 | 0.16% | 1,810 |
| Jan 16, 2026 | 36.99 | 36.99 | 36.21 | 36.21 | 35.60 | -2.11% | 2,480 |
| Jan 15, 2026 | 36.75 | 36.99 | 36.75 | 36.99 | 36.37 | -0.62% | 405 |
| Jan 9, 2026 | 37.00 | 37.22 | 37.00 | 37.22 | 36.59 | 0.76% | 400 |
| Jan 8, 2026 | 36.01 | 37.00 | 36.01 | 36.94 | 36.32 | -0.17% | 4,691 |