FFD Financial Corporation (PK) (FFDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.37226277372 | 27.4 | 27.4 | 26.75 | 392 | 27.0749522 | CS |
| 4 | -0.05 | -0.186567164179 | 26.8 | 27.4 | 26.3 | 1791 | 26.7790886 | CS |
| 12 | -1.25 | -4.46428571429 | 28 | 28 | 26.3 | 1665 | 27.06887345 | CS |
| 26 | -1.45 | -5.14184397163 | 28.2 | 30.99 | 26.3 | 2327 | 28.56838664 | CS |
| 52 | -5.8 | -17.8187403994 | 32.55 | 36 | 26.3 | 1727 | 28.82963177 | CS |
| 156 | -47.1 | -63.7779282329 | 73.85 | 78 | 25.45 | 1307 | 32.83059103 | CS |
| 260 | -26.45 | -49.7180451128 | 53.2 | 79 | 25.45 | 1164 | 41.0574855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713907740 | 28 | 0.25 | 0.90 | 28 | 28 | 28 | 100 |
| 1713821100 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1713561900 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1713475500 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 100 |
| 1713389160 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1713302760 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1713216360 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1712957160 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 100 |
| 1712870760 | 27.75 | -0.25 | -0.89 | 27.75 | 27.75 | 27.75 | 400 |
| 1712784000 | 28 | 0.4 | 1.45 | 28 | 28 | 28 | 227 |
| 1712697600 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1712611200 | 27.6 | -0.9 | -3.16 | 28 | 28 | 27.6 | 691 |
| 1712352180 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1712265780 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
