FFD Financial Corporation (PK) (FFDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 29 | 0 | 0 | 0 | CS |
| 4 | 0.7286 | 2.65912408759 | 27.4 | 29 | 26.75 | 1817 | 27.87097612 | CS |
| 12 | 0.4286 | 1.54729241877 | 27.7 | 29 | 26.3 | 2119 | 27.2579909 | CS |
| 26 | -1.7214 | -5.76683417085 | 29.85 | 30.1 | 26.3 | 2148 | 28.22214925 | CS |
| 52 | -6.8714 | -19.6325714286 | 35 | 36 | 26.3 | 1791 | 28.76864312 | CS |
| 156 | -46.8714 | -62.4952 | 75 | 78 | 25.45 | 1335 | 32.20733196 | CS |
| 260 | -25.8614 | -47.900351917 | 53.99 | 79 | 25.45 | 1188 | 40.61178289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1721683320 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1721424120 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1721337720 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1721251320 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1721164920 | 27.77 | -0.25 | -0.89 | 28 | 28 | 27.77 | 1240 |
| 1721078940 | 28.02 | 0.02 | 0.07 | 28.5 | 29 | 28 | 836 |
| 1720819200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 4488 |
| 1720733280 | 28 | 1.25 | 4.67 | 27.77 | 28 | 27.77 | 9541 |
| 1720646640 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1720560240 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1720473840 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1720214640 | 26.75 | 0 | 0.00 | 27.3 | 27.3 | 26.75 | 400 |
| 1720041000 | 26.75 | -0.26 | -0.96 | 26.75 | 26.75 | 26.75 | 100 |
| 1719955740 | 27.01 | 0.01 | 0.04 | 27.01 | 27.01 | 27.01 | 700 |
| 1719869220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1719610020 | 27 | -0.01 | -0.04 | 27 | 27 | 27 | 300 |
| 1719523200 | 27.01 | -0.39 | -1.42 | 27.01 | 27.01 | 27.01 | 300 |
| 1719437040 | 27.4 | 0.5 | 1.86 | 27.4 | 27.4 | 27.4 | 269 |
| 1719350580 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1719264180 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1719004980 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718918580 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718745780 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718659380 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718400180 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718313780 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1718227380 | 26.9 | 0.6 | 2.28 | 26.9 | 26.9 | 26.9 | 3528 |
| 1718141340 | 26.3 | -0.4 | -1.50 | 26.3 | 26.3 | 26.3 | 400 |
| 1718055000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1717795800 | 26.7 | -0.15 | -0.56 | 26.55 | 26.7 | 26.5 | 1956 |
| 1717709400 | 26.85 | 0.15 | 0.56 | 27 | 27 | 26.52 | 939 |
| 1717622460 | 26.7 | -0.5 | -1.84 | 26.8 | 26.91 | 26.7 | 7726 |
| 1717536540 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1717450140 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1717190940 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 100 |
| 1717104540 | 27 | 0.25 | 0.93 | 27 | 27 | 27 | 2103 |
| 1717018020 | 26.75 | 0.25 | 0.94 | 26.75 | 26.75 | 26.75 | 100 |
| 1716931740 | 26.5 | 0.1 | 0.38 | 26.99 | 26.99 | 26.5 | 450 |
| 1716585840 | 26.4 | -0.59 | -2.19 | 26.5 | 26.5 | 26.4 | 2890 |
| 1716499740 | 26.9899 | -0.01 | -0.04 | 27 | 27.125 | 26.9899 | 2336 |
| 1716413340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1716326940 | 27 | 0.35 | 1.31 | 27.25 | 27.25 | 27 | 301 |
| 1716240180 | 26.65 | -0.62 | -2.27 | 26.65 | 26.65 | 26.65 | 150 |
| 1715981340 | 27.27 | 0.27 | 1.00 | 26.85 | 27.27 | 26.75 | 926 |
| 1715894940 | 27 | -0.21 | -0.77 | 27.25 | 27.25 | 26.9925 | 8414 |
| 1715808540 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1715722140 | 27.21 | 0 | 0.00 | 27.25 | 27.25 | 27.21 | 237 |
| 1715635200 | 27.21 | -0.19 | -0.69 | 27.45 | 27.5 | 27.21 | 5007 |
| 1715376000 | 27.4 | -0.05 | -0.18 | 27.4 | 27.4 | 27.4 | 100 |
| 1715289720 | 27.45 | -0.03 | -0.11 | 27.3 | 27.625 | 27.3 | 12545 |
| 1715203200 | 27.48 | -0.02 | -0.07 | 27.5 | 27.5 | 27.48 | 928 |
| 1715117340 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 312 |
| 1715030940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 360 |
| 1714771740 | 27.5 | 0.2 | 0.73 | 27.5 | 27.5 | 27.5 | 200 |
| 1714685340 | 27.3 | -0.7 | -2.50 | 27.7 | 27.7 | 27.3 | 1847 |
| 1714599000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1714512600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1714425720 | 28 | 0 | 0.00 | 28 | 28 | 28 | 250 |
| 1714166940 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1714080540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1713994140 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
