FFD Financial Corporation (FFDF)
OTCMKTS · Delayed Price · Currency is USD
45.45
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EST
FFD Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 881 |
| Jul 8, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - | 200 |
| Jul 7, 2026 | 45.44 | 45.45 | 45.44 | 45.45 | 45.45 | 0.96% | 500 |
| Jul 2, 2026 | 45.08 | 45.08 | 45.02 | 45.02 | 45.02 | -0.51% | 600 |
| Jul 1, 2026 | 45.14 | 45.26 | 45.14 | 45.25 | 45.25 | 0.42% | 897 |
| Jun 30, 2026 | 45.08 | 45.08 | 45.06 | 45.06 | 45.06 | - | 1,401 |
| Jun 26, 2026 | 45.07 | 45.24 | 45.06 | 45.06 | 45.06 | 0.02% | 2,400 |
| Jun 25, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.87% | 385 |
| Jun 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.84% | 133 |
| Jun 22, 2026 | 45.88 | 45.88 | 45.03 | 45.07 | 45.07 | -3.08% | 1,755 |
| Jun 17, 2026 | 45.04 | 46.50 | 45.04 | 46.50 | 46.50 | - | 276 |
| Jun 16, 2026 | 46.50 | 46.50 | 45.94 | 46.50 | 46.50 | - | 586 |
| Jun 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 872 |
| Jun 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.54% | 100 |
| Jun 9, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.54% | 345 |
| Jun 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.14% | 100 |
| Jun 4, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.51% | 100 |
| Jun 2, 2026 | 45.10 | 47.25 | 45.10 | 47.25 | 47.25 | 4.77% | 868 |
| Jun 1, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | 148 |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,679 |
| May 28, 2026 | 45.17 | 45.39 | 45.00 | 45.00 | 45.00 | -0.44% | 4,211 |
| May 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.27% | 550 |
| May 26, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.13% | 503 |
| May 22, 2026 | 47.17 | 47.17 | 45.02 | 45.02 | 45.02 | -0.33% | 2,121 |
| May 18, 2026 | 45.00 | 45.17 | 45.00 | 45.17 | 45.17 | -2.23% | 343 |
| May 14, 2026 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.25% | 307 |
| May 13, 2026 | 45.50 | 45.50 | 45.18 | 45.18 | 45.18 | 0.41% | 416 |
| May 11, 2026 | 45.00 | 45.09 | 45.00 | 45.00 | 45.00 | - | 2,440 |
| May 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.55% | 201 |
| May 6, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | 0.56% | 1,310 |
| 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 | 0.35% | 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 |