FFD Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.00	50.00	50.00	50.00	50.00	-	1,009
Nov 5, 2026	50.00	50.00	50.00	50.00	50.00	1.36%	1,296
Oct 30, 2026	49.75	49.75	49.75	49.75	49.33	1.18%	503
Oct 28, 2026	49.35	49.35	49.17	49.17	48.75	-0.36%	586
Oct 27, 2026	49.35	49.80	49.35	49.35	48.93	-4.01%	1,060
Oct 23, 2026	48.75	51.50	48.75	51.41	50.98	5.85%	800
Oct 21, 2026	48.57	48.57	48.57	48.57	48.16	0.08%	200
Oct 9, 2026	48.53	48.53	48.53	48.53	48.12	-0.45%	3,002
Oct 5, 2026	48.74	48.75	48.74	48.75	48.34	-0.49%	855
Sep 30, 2026	48.62	48.99	48.54	48.99	48.58	0.93%	1,773
Sep 29, 2026	48.54	48.68	48.54	48.54	48.13	-0.94%	1,700
Sep 25, 2026	48.75	49.00	48.54	49.00	48.59	0.51%	4,348
Sep 23, 2026	48.75	48.75	48.75	48.75	48.34	-	2,001
Sep 22, 2026	49.00	49.32	48.75	48.75	48.34	1.56%	1,381
Sep 17, 2026	48.00	48.00	48.00	48.00	47.59	-	100
Sep 15, 2026	48.00	48.00	48.00	48.00	47.59	0.52%	129
Sep 11, 2026	47.60	47.75	47.60	47.75	47.35	0.40%	977
Sep 10, 2026	47.47	47.56	47.47	47.56	47.16	-0.40%	330
Sep 8, 2026	47.50	47.75	47.25	47.75	47.35	0.53%	500
Sep 3, 2026	47.50	47.58	47.50	47.50	47.10	-0.52%	1,335
Sep 1, 2026	47.75	47.75	47.75	47.75	47.35	-	110
Aug 31, 2026	47.75	47.95	47.75	47.75	47.35	-	718
Aug 26, 2026	47.75	47.75	47.75	47.75	47.35	-0.19%	100
Aug 25, 2026	47.84	47.84	47.84	47.84	47.44	0.72%	119
Aug 24, 2026	47.50	47.50	47.50	47.50	47.10	-	210
Aug 20, 2026	47.50	47.50	47.50	47.50	47.10	-	600
Aug 18, 2026	48.05	48.05	47.50	47.50	47.10	-1.04%	2,457
Aug 17, 2026	47.34	48.00	47.34	48.00	47.59	1.48%	1,118
Aug 14, 2026	47.74	47.75	47.30	47.30	46.90	0.64%	1,009
Aug 11, 2026	47.17	47.45	47.00	47.00	46.60	-0.63%	1,600
Aug 5, 2026	47.49	47.64	47.49	47.64	46.90	0.49%	404
Aug 4, 2026	47.40	47.41	47.40	47.41	46.67	0.51%	205
Jul 27, 2026	47.00	47.17	47.00	47.17	46.44	0.53%	692
Jul 24, 2026	45.94	46.92	45.94	46.92	46.19	2.96%	1,454
Jul 21, 2026	45.57	45.57	45.57	45.57	44.86	0.26%	200
Jul 9, 2026	45.45	45.45	45.45	45.45	44.74	-	881
Jul 8, 2026	45.45	45.45	45.45	45.45	44.74	-	200
Jul 7, 2026	45.44	45.45	45.44	45.45	44.74	0.96%	500
Jul 2, 2026	45.08	45.08	45.02	45.02	44.32	-0.51%	600
Jul 1, 2026	45.14	45.26	45.14	45.25	44.55	0.42%	897
Jun 30, 2026	45.08	45.08	45.06	45.06	44.36	-	1,401
Jun 26, 2026	45.07	45.24	45.06	45.06	44.36	0.02%	2,400
Jun 25, 2026	45.05	45.05	45.05	45.05	44.35	-0.87%	385
Jun 23, 2026	45.45	45.45	45.45	45.45	44.74	0.84%	133
Jun 22, 2026	45.88	45.88	45.03	45.07	44.37	-3.08%	1,755
Jun 17, 2026	45.04	46.50	45.04	46.50	45.78	-	276
Jun 16, 2026	46.50	46.50	45.94	46.50	45.78	-	586
Jun 15, 2026	46.50	46.50	46.50	46.50	45.78	-	872
Jun 11, 2026	46.50	46.50	46.50	46.50	45.78	0.54%	100
Jun 9, 2026	46.25	46.25	46.25	46.25	45.53	0.54%	345