OTC Markets OTCPK - Delayed Quote USD

FFD Financial Corporation (FFDF)

Compare
34.50
0.00
(0.00%)
As of February 28 at 2:12:56 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202534.5034.5034.5034.5034.50100
Feb 27, 202534.6534.6534.6534.6534.65100
Feb 26, 202534.5034.5634.5034.5034.50800
Feb 25, 202534.7034.7034.7034.7034.70100
Feb 24, 202534.3534.9934.3534.9934.992,400
Feb 21, 202535.0135.0135.0035.0035.00400
Feb 20, 202535.2435.2435.2435.2435.24-
Feb 19, 202535.2435.2435.2435.2435.24-
Feb 18, 202535.2435.2435.2435.2435.24-
Feb 14, 202535.2435.2435.2435.2435.24-
Feb 13, 202535.2435.2435.2435.2435.24100
Feb 12, 202535.2435.2435.2435.2435.24-
Feb 11, 202535.2435.2435.2435.2435.24-
Feb 10, 202535.2435.2435.2435.2435.243,200
Feb 7, 202535.0035.0035.0035.0035.00900
Feb 6, 202534.3035.0034.3035.0035.001,000
Feb 5, 202534.0034.0034.0034.0034.00-
Feb 4, 202534.0034.0034.0034.0034.001,000
Feb 3, 2025 0.31 Dividend
Feb 3, 202535.0035.0035.0035.0035.00-
Jan 31, 202535.0035.0035.0035.0034.69-
Jan 30, 202535.4935.4934.9935.0034.691,600
Jan 29, 202535.4435.4435.0035.0034.699,900
Jan 28, 202534.0035.6934.0035.6935.38700
Jan 27, 202533.9934.0033.9934.0033.70700
Jan 24, 202533.9933.9933.7033.7033.41200
Jan 23, 202533.5033.5033.5033.5033.21-
Jan 22, 202533.7533.7533.5033.5033.212,800
Jan 21, 202533.5033.5033.5033.5033.211,800
Jan 17, 202533.1233.1233.1233.1232.83-
Jan 16, 202533.1233.1233.1233.1232.83-
Jan 15, 202533.1233.1233.1233.1232.83100
Jan 14, 202533.0033.0033.0033.0032.71-
Jan 13, 202533.0033.0033.0033.0032.71300
Jan 10, 202533.5033.5033.5033.5033.211,000
Jan 8, 202533.7533.7533.7533.7533.46500
Jan 7, 202533.5033.5033.5033.5033.21600
Jan 6, 202533.5033.5033.5033.5033.21-
Jan 3, 202533.3033.5033.3033.5033.211,200
Jan 2, 202533.5033.5033.5033.5033.21800
Dec 31, 202433.0033.0033.0033.0032.711,800
Dec 30, 202432.7532.7532.7532.7532.46-
Dec 27, 202432.7532.7532.7532.7532.46-
Dec 26, 202432.7532.7532.7532.7532.46-
Dec 24, 202432.7532.7532.7532.7532.46-
Dec 23, 202432.7532.7532.7532.7532.46-
Dec 20, 202432.7533.0232.7532.7532.46800
Dec 19, 202433.1033.1032.8532.8532.561,000
Dec 18, 202433.1033.2133.1033.2132.921,100
Dec 17, 202433.3533.3533.3533.3533.06-
Dec 16, 202433.4033.4033.3533.3533.06200
Dec 13, 202433.4033.5133.4033.5133.22300
Dec 12, 202433.7533.7533.7533.7533.46-
Dec 11, 202433.7533.7533.7533.7533.46-
Dec 10, 202433.7533.7533.7533.7533.46300
Dec 9, 202433.5033.5033.5033.5033.21900
Dec 6, 202433.7533.7533.7533.7533.46-
Dec 5, 202433.5033.7533.5033.7533.46900
Dec 4, 202433.4033.4033.4033.4033.11100
Dec 3, 202432.8532.8532.8532.8532.56-
Dec 2, 202433.0033.0032.6532.8532.561,900
Nov 29, 202432.7532.7532.7532.7532.46-
Nov 27, 202432.6532.7532.6532.7532.462,200
Nov 26, 202432.6032.6032.6032.6032.32-
Nov 25, 202432.5032.6032.5032.6032.321,800
Nov 22, 202432.4032.4032.4032.4032.121,700
Nov 21, 202432.6932.6932.4032.4032.121,700
Nov 20, 202432.2532.2532.2532.2531.971,500
Nov 19, 202431.8732.2031.8732.2031.921,700
Nov 18, 202431.7531.7531.7531.7531.47-
Nov 15, 202431.7531.7531.7531.7531.47-
Nov 14, 202432.9932.9931.5031.7531.471,400
Nov 13, 202432.0032.0032.0032.0031.72200
Nov 12, 202432.0932.0932.0932.0931.81200
Nov 11, 202432.5532.5532.5032.5032.22400
Nov 8, 202432.4032.4032.4032.4032.12-
Nov 7, 202431.9032.5531.9032.4032.126,400
Nov 6, 202431.8032.0031.8032.0031.724,000
Nov 5, 202430.2130.2130.2130.2129.95100
Nov 4, 202430.2130.2230.1730.2129.952,600
Nov 1, 2024 0.31 Dividend
Nov 1, 202430.3230.3230.3230.3230.06-
Oct 31, 202430.5830.5830.3230.3229.751,500
Oct 30, 202430.5830.5830.5830.5830.01-
Oct 29, 202430.5830.5830.5830.5830.013,200
Oct 28, 202430.5032.0030.4931.0030.421,600
Oct 25, 202430.5030.5030.5030.5029.93-
Oct 24, 202430.5030.5030.5030.5029.93-
Oct 23, 202430.2530.5030.2530.5029.93300
Oct 22, 202429.2530.1029.2530.1029.5415,600
Oct 21, 202429.7530.0029.7529.7529.192,500
Oct 18, 202429.5029.5029.5029.5028.95100
Oct 17, 202429.1029.5029.1029.5028.953,700
Oct 16, 202429.5529.6029.5529.6029.05500
Oct 15, 202429.0529.0529.0529.0528.51-
Oct 14, 202429.0529.0529.0529.0528.51-
Oct 11, 202429.0529.0529.0529.0528.51-
Oct 10, 202429.0529.0529.0529.0528.51-
Oct 9, 202429.0529.0529.0529.0528.511,000
Oct 8, 202429.6029.6029.6029.6029.05-
Oct 7, 202429.0029.6029.0029.6029.05900
Oct 4, 202428.8728.8728.8728.8728.33100
Oct 3, 202428.3528.3528.3528.3527.82-
Oct 2, 202428.3528.3528.3528.3527.82-
Oct 1, 202428.3528.6928.3528.3527.823,600
Sep 30, 202428.8728.8728.8728.8728.33-
Sep 27, 202428.8728.8728.8728.8728.33-
Sep 26, 202428.8529.0028.8528.8728.332,100
Sep 25, 202428.7528.7528.7528.7528.21400
Sep 24, 202428.7528.7528.7528.7528.21-
Sep 23, 202428.4028.7528.4028.7528.212,800
Sep 20, 202428.4028.4028.4028.4027.87400
Sep 19, 202428.5028.5028.3028.4027.87500
Sep 18, 202428.4028.4028.4028.4027.87-
Sep 17, 202428.4028.4028.4028.4027.87-
Sep 16, 202428.4028.4028.4028.4027.87-
Sep 13, 202428.4028.4028.4028.4027.87200
Sep 12, 202428.4028.4028.4028.4027.87-
Sep 11, 202428.4028.4028.4028.4027.87-
Sep 10, 202428.4128.4128.4028.4027.87500
Sep 9, 202429.0029.0029.0029.0028.46-
Sep 6, 202429.0029.0029.0029.0028.46-
Sep 5, 202429.0029.0029.0029.0028.46-
Sep 4, 202429.0029.0029.0029.0028.46100
Sep 3, 202428.7028.7028.7028.7028.16-
Aug 30, 202428.7028.7028.7028.7028.16-
Aug 29, 202428.4028.7028.4028.7028.161,200
Aug 28, 202428.9728.9728.9728.9728.43-
Aug 27, 202428.2429.0028.1828.9728.438,600
Aug 26, 202428.2228.2228.2228.2227.69100
Aug 23, 202428.0028.2228.0028.2227.69300
Aug 22, 202427.6727.6727.6727.6727.15-
Aug 21, 202428.0028.0027.6727.6727.151,900
Aug 20, 202428.0028.2527.9728.2527.7213,300
Aug 19, 202428.0028.0028.0028.0027.48100
Aug 16, 202428.0028.0028.0028.0027.48-
Aug 15, 202428.0028.0028.0028.0027.48-
Aug 14, 202428.0028.0028.0028.0027.48400
Aug 13, 202427.9927.9927.9927.9927.47-
Aug 12, 202427.9927.9927.9927.9927.47-
Aug 9, 202427.4727.9927.4727.9927.47500
Aug 8, 202427.2527.4327.2527.4326.923,200
Aug 7, 202426.5127.5026.5127.5026.992,500
Aug 6, 202428.2628.2628.2628.2627.73-
Aug 5, 2024 0.29 Dividend
Aug 5, 202428.2628.2628.2628.2627.73-
Aug 2, 202428.2628.2628.2628.2627.45100
Aug 1, 202428.3028.3028.3028.3027.49-
Jul 31, 202428.5028.5028.3028.3027.49500
Jul 30, 202428.7528.7528.7528.7527.93-
Jul 29, 202427.9528.9127.9528.7527.934,100
Jul 26, 202427.5027.5027.5027.5026.71200
Jul 25, 202428.0028.0027.2527.3526.579,500
Jul 24, 202428.0029.0028.0028.1327.331,100
Jul 23, 202427.7727.7727.7727.7726.98-
Jul 22, 202427.7727.7727.7727.7726.98-
Jul 19, 202427.7727.7727.7727.7726.98-
Jul 18, 202427.7727.7727.7727.7726.98-
Jul 17, 202427.7727.7727.7727.7726.98-
Jul 16, 202428.0028.0027.7727.7726.981,200
Jul 15, 202428.5029.0028.0028.0227.22800
Jul 12, 202428.0028.0028.0028.0027.204,500
Jul 11, 202427.7728.0027.7728.0027.209,500
Jul 10, 202426.7526.7526.7526.7525.99-
Jul 9, 202426.7526.7526.7526.7525.99-
Jul 8, 202426.7526.7526.7526.7525.99-
Jul 5, 202427.3027.3026.7526.7525.99400
Jul 3, 202426.7526.7526.7526.7525.99100
Jul 2, 202427.0127.0127.0127.0126.24700
Jul 1, 202427.0027.0027.0027.0026.23-
Jun 28, 202427.0027.0027.0027.0026.23300
Jun 27, 202427.0127.0127.0127.0126.24300
Jun 26, 202427.4027.4027.4027.4026.62300
Jun 25, 202426.9026.9026.9026.9026.13-
Jun 24, 202426.9026.9026.9026.9026.13-
Jun 21, 202426.9026.9026.9026.9026.13-
Jun 20, 202426.9026.9026.9026.9026.13-
Jun 18, 202426.9026.9026.9026.9026.13-
Jun 17, 202426.9026.9026.9026.9026.13-
Jun 14, 202426.9026.9026.9026.9026.13-
Jun 13, 202426.9026.9026.9026.9026.13-
Jun 12, 202426.9026.9026.9026.9026.133,500
Jun 11, 202426.3026.3026.3026.3025.55400
Jun 10, 202426.7026.7026.7026.7025.94-
Jun 7, 202426.5526.7026.5026.7025.942,000
Jun 6, 202427.0027.0026.5226.8526.08900
Jun 5, 202426.8026.9126.7026.7025.947,700
Jun 4, 202427.2027.2027.2027.2026.42-
Jun 3, 202427.2027.2027.2027.2026.42-
May 31, 202427.2027.2027.2027.2026.42100
May 30, 202427.0027.0027.0027.0026.232,100
May 29, 202426.7526.7526.7526.7525.99100
May 28, 202426.9926.9926.5026.5025.74500
May 24, 202426.5026.5026.4026.4025.652,900
May 23, 202427.0027.1326.9926.9926.222,300
May 22, 202427.0027.0027.0027.0026.23-
May 21, 202427.2527.2527.0027.0026.23300
May 20, 202426.6526.6526.6526.6525.89200
May 17, 202426.8527.2726.7527.2726.49900
May 16, 202427.2527.2526.9927.0026.238,400
May 15, 202427.2127.2127.2127.2126.43-
May 14, 202427.2527.2527.2127.2126.43200
May 13, 202427.4527.5027.2127.2126.435,000
May 10, 202427.4027.4027.4027.4026.62100
May 9, 202427.3027.6327.3027.4526.6712,500
May 8, 202427.5027.5027.4827.4826.69900
May 7, 202427.5027.5027.5027.5026.71300
May 6, 202427.5027.5027.5027.5026.71400
May 3, 202427.5027.5027.5027.5026.71200
May 2, 202427.7027.7027.3027.3026.521,800
May 1, 2024 0.29 Dividend
May 1, 202428.0028.0028.0028.0027.20-
Apr 30, 202428.0028.0028.0028.0026.92-
Apr 29, 202428.0028.0028.0028.0026.92300
Apr 26, 202428.0028.0028.0028.0026.92-
Apr 25, 202428.0028.0028.0028.0026.92-
Apr 24, 202428.0028.0028.0028.0026.92-
Apr 23, 202428.0028.0028.0028.0026.92100
Apr 22, 202427.7527.7527.7527.7526.68-
Apr 19, 202427.7527.7527.7527.7526.68-
Apr 18, 202427.7527.7527.7527.7526.68100
Apr 17, 202427.7527.7527.7527.7526.68-
Apr 16, 202427.7527.7527.7527.7526.68-
Apr 15, 202427.7527.7527.7527.7526.68-
Apr 12, 202427.7527.7527.7527.7526.68100
Apr 11, 202427.7527.7527.7527.7526.68400
Apr 10, 202428.0028.0028.0028.0026.92200
Apr 9, 202427.6027.6027.6027.6026.54-
Apr 8, 202428.0028.0027.6027.6026.54700
Apr 5, 202428.5028.5028.5028.5027.40-
Apr 4, 202428.5028.5028.5028.5027.40100
Apr 3, 202428.5928.5928.5028.5027.401,000
Apr 2, 202428.1128.1127.9028.1027.021,000
Apr 1, 202428.4028.4028.1528.1527.071,000
Mar 28, 202428.5528.6028.5028.6027.501,200
Mar 27, 202429.0029.0028.6128.7527.641,200
Mar 26, 202429.7529.7529.7529.7528.61100
Mar 25, 202429.7529.7529.7529.7528.61-
Mar 22, 202429.7529.7529.7529.7528.61-
Mar 21, 202429.7529.7529.7529.7528.61400
Mar 20, 202429.5029.5028.5529.5028.371,200
Mar 19, 202429.4029.7529.4029.7528.61400
Mar 18, 202429.4029.4029.4029.4028.27-
Mar 15, 202429.4029.4029.4029.4028.27-
Mar 14, 202429.2529.4029.2529.4028.271,800
Mar 13, 202428.7529.0028.7529.0027.8815,900
Mar 12, 202429.5029.5029.5029.5028.37-
Mar 11, 202429.5029.5029.5029.5028.37-
Mar 8, 202429.5029.5029.5029.5028.37300
Mar 7, 202429.2529.2529.2529.2528.12-
Mar 6, 202429.0529.2529.0529.2528.122,500
Mar 5, 202429.0529.0529.0429.0427.92800
Mar 4, 202429.0029.5029.0029.5028.372,600

Related Tickers

FIDS FNB, Inc.
22.30
-2.62%
 
GNRV Grand River Commerce, Inc.
4.0000
0.00%
 
ARBB.L Arbuthnot Banking Group PLC
885.00
0.00%
 
UBOH United Bancshares, Inc.
28.70
-0.17%
 
CSBB CSB Bancorp, Inc.
40.00
0.00%
 
MSWV Main Street Financial Services Corp.
13.80
-5.15%
 
CIVB Civista Bancshares, Inc.
21.05
+2.13%
 
FMNB Farmers National Banc Corp.
14.62
+0.90%
 
NPB Northpointe Bancshares, Inc.
14.15
-2.41%
 
FLG Flagstar Financial, Inc.
11.85
-1.29%