OTC Markets OTCID
USD
FFD Financial Corporation (FFDF)
49.75
+0.58
(+1.18%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.75
49.75
49.75
49.75
49.75
500
Oct 29, 2026
49.17
49.17
49.17
49.17
49.17
-
Oct 28, 2026
49.35
49.35
49.17
49.17
49.17
600
Oct 27, 2026
49.35
49.80
49.35
49.35
49.35
1,100
Oct 26, 2026
51.41
51.41
51.41
51.41
51.41
-
Oct 23, 2026
48.75
51.50
48.75
51.41
51.41
800
Oct 22, 2026
48.57
48.57
48.57
48.57
48.57
-
Oct 21, 2026
48.57
48.57
48.57
48.57
48.57
200
Oct 20, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 19, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 16, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 15, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 14, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 13, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 12, 2026
48.53
48.53
48.53
48.53
48.53
-
Oct 9, 2026
48.53
48.53
48.53
48.53
48.53
3,000
Oct 8, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 7, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 6, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 5, 2026
48.74
48.75
48.74
48.75
48.75
900
Oct 2, 2026
48.99
48.99
48.99
48.99
48.99
-
Oct 1, 2026
48.99
48.99
48.99
48.99
48.99
-
Sep 30, 2026
48.62
48.99
48.54
48.99
48.99
1,800
Sep 29, 2026
48.54
48.68
48.54
48.54
48.54
1,700
Sep 28, 2026
49.00
49.00
49.00
49.00
49.00
-
Sep 25, 2026
48.75
49.00
48.54
49.00
49.00
4,300
Sep 24, 2026
48.75
48.75
48.75
48.75
48.75
-
Sep 23, 2026
48.75
48.75
48.75
48.75
48.75
2,000
Sep 22, 2026
49.00
49.32
48.75
48.75
48.75
1,400
Sep 21, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 18, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 17, 2026
48.00
48.00
48.00
48.00
48.00
100
Sep 16, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 15, 2026
48.00
48.00
48.00
48.00
48.00
100
Sep 14, 2026
47.75
47.75
47.75
47.75
47.75
-
Sep 11, 2026
47.60
47.75
47.60
47.75
47.75
1,000
Sep 10, 2026
47.47
47.56
47.47
47.56
47.56
300
Sep 9, 2026
47.75
47.75
47.75
47.75
47.75
-
Sep 8, 2026
47.50
47.75
47.25
47.75
47.75
500
Sep 4, 2026
47.50
47.50
47.50
47.50
47.50
-
Sep 3, 2026
47.50
47.58
47.50
47.50
47.50
1,300
Sep 2, 2026
47.75
47.75
47.75
47.75
47.75
-
Sep 1, 2026
47.75
47.75
47.75
47.75
47.75
100
Aug 31, 2026
47.75
47.95
47.75
47.75
47.75
700
Aug 28, 2026
47.75
47.75
47.75
47.75
47.75
-
Aug 27, 2026
47.75
47.75
47.75
47.75
47.75
-
Aug 26, 2026
47.75
47.75
47.75
47.75
47.75
100
Aug 25, 2026
47.84
47.84
47.84
47.84
47.84
100
Aug 24, 2026
47.50
47.50
47.50
47.50
47.50
200
Aug 21, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 20, 2026
47.50
47.50
47.50
47.50
47.50
600
Aug 19, 2026
47.50
47.50
47.50
47.50
47.50
-
Aug 18, 2026
48.05
48.05
47.50
47.50
47.50
2,500
Aug 17, 2026
47.34
48.00
47.34
48.00
48.00
1,100
Aug 14, 2026
47.74
47.75
47.30
47.30
47.30
1,000
Aug 13, 2026
47.00
47.00
47.00
47.00
47.00
-
Aug 12, 2026
47.00
47.00
47.00
47.00
47.00
-
Aug 11, 2026
47.17
47.45
47.00
47.00
47.00
1,600
Aug 10, 2026
47.64
47.64
47.64
47.64
47.64
-
Aug 7, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
47.64
47.64
47.64
47.64
47.64
-
Aug 6, 2026
47.64
47.64
47.64
47.64
47.30
-
Aug 5, 2026
47.49
47.64
47.49
47.64
47.30
400
Aug 4, 2026
47.40
47.41
47.40
47.41
47.07
200
Aug 3, 2026
47.17
47.17
47.17
47.17
46.83
-
Jul 31, 2026
47.17
47.17
47.17
47.17
46.83
-
Jul 30, 2026
47.17
47.17
47.17
47.17
46.83
-
Jul 29, 2026
47.17
47.17
47.17
47.17
46.83
-
Jul 28, 2026
47.17
47.17
47.17
47.17
46.83
-
Jul 27, 2026
47.00
47.17
47.00
47.17
46.83
700
Jul 24, 2026
45.94
46.92
45.94
46.92
46.59
1,500
Jul 23, 2026
45.57
45.57
45.57
45.57
45.24
-
Jul 22, 2026
45.57
45.57
45.57
45.57
45.24
-
Jul 21, 2026
45.57
45.57
45.57
45.57
45.24
200
Jul 20, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 17, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 16, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 15, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 14, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 13, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 10, 2026
45.45
45.45
45.45
45.45
45.13
-
Jul 9, 2026
45.45
45.45
45.45
45.45
45.13
900
Jul 8, 2026
45.45
45.45
45.45
45.45
45.13
200
Jul 7, 2026
45.44
45.45
45.44
45.45
45.13
500
Jul 6, 2026
45.02
45.02
45.02
45.02
44.70
-
Jul 2, 2026
45.08
45.08
45.02
45.02
44.70
600
Jul 1, 2026
45.14
45.26
45.14
45.25
44.93
900
Jun 30, 2026
45.08
45.08
45.06
45.06
44.74
1,400
Jun 29, 2026
45.06
45.06
45.06
45.06
44.74
-
Jun 26, 2026
45.07
45.24
45.06
45.06
44.74
2,400
Jun 25, 2026
45.05
45.05
45.05
45.05
44.73
400
Jun 24, 2026
45.45
45.45
45.45
45.45
45.13
-
Jun 23, 2026
45.45
45.45
45.45
45.45
45.13
100
Jun 22, 2026
45.88
45.88
45.03
45.07
44.75
1,800
Jun 18, 2026
46.50
46.50
46.50
46.50
46.17
-
Jun 17, 2026
45.04
46.50
45.04
46.50
46.17
300
Jun 16, 2026
46.50
46.50
45.94
46.50
46.17
600
Jun 15, 2026
46.50
46.50
46.50
46.50
46.17
900
Jun 12, 2026
46.50
46.50
46.50
46.50
46.17
-
Jun 11, 2026
46.50
46.50
46.50
46.50
46.17
100
Jun 10, 2026
46.25
46.25
46.25
46.25
45.92
-
Jun 9, 2026
46.25
46.25
46.25
46.25
45.92
300
Jun 8, 2026
46.00
46.00
46.00
46.00
45.67
100
Jun 5, 2026
47.49
47.49
47.49
47.49
47.15
-
Jun 4, 2026
47.49
47.49
47.49
47.49
47.15
100
Jun 3, 2026
47.25
47.25
47.25
47.25
46.91
-
Jun 2, 2026
45.10
47.25
45.10
47.25
46.91
900
Jun 1, 2026
45.10
45.10
45.10
45.10
44.78
100
May 29, 2026
45.00
45.00
45.00
45.00
44.68
2,700
May 28, 2026
45.17
45.39
45.00
45.00
44.68
4,200
May 27, 2026
45.20
45.20
45.20
45.20
44.88
600
May 26, 2026
45.08
45.08
45.08
45.08
44.76
500
May 22, 2026
47.17
47.17
45.02
45.02
44.70
2,100
May 21, 2026
45.17
45.17
45.17
45.17
44.85
-
May 20, 2026
45.17
45.17
45.17
45.17
44.85
-
May 19, 2026
45.17
45.17
45.17
45.17
44.85
-
May 18, 2026
45.00
45.17
45.00
45.17
44.85
300
May 15, 2026
46.20
46.20
46.20
46.20
45.87
-
May 14, 2026
45.00
46.20
45.00
46.20
45.87
300
May 13, 2026
45.50
45.50
45.18
45.18
44.86
400
May 12, 2026
45.00
45.00
45.00
45.00
44.68
-
May 11, 2026
45.00
45.09
45.00
45.00
44.68
2,400
May 8, 2026
45.00
45.00
45.00
45.00
44.68
-
May 7, 2026
45.00
45.00
45.00
45.00
44.68
200
May 6, 2026
45.00
45.25
45.00
45.25
44.93
1,300
May 5, 2026
45.00
45.00
45.00
45.00
44.68
1,000
May 4, 2026
45.00
45.00
45.00
45.00
44.68
500
May 1, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
44.98
45.35
44.36
44.56
44.24
2,200
Apr 30, 2026
44.75
44.75
44.75
44.75
44.09
-
Apr 29, 2026
44.75
44.75
44.75
44.75
44.09
-
Apr 28, 2026
44.75
44.75
44.75
44.75
44.09
-
Apr 27, 2026
44.40
44.75
44.40
44.75
44.09
1,000
Apr 24, 2026
45.00
45.00
44.50
44.50
43.85
1,200
Apr 23, 2026
45.23
45.23
45.23
45.23
44.57
600
Apr 22, 2026
44.25
45.25
44.20
44.75
44.09
3,000
Apr 21, 2026
44.25
44.25
44.25
44.25
43.60
-
Apr 20, 2026
44.25
44.25
44.25
44.25
43.60
800
Apr 17, 2026
44.21
44.21
44.00
44.00
43.35
1,600
Apr 16, 2026
44.25
44.25
44.25
44.25
43.60
-
Apr 15, 2026
44.20
44.25
44.20
44.25
43.60
900
Apr 14, 2026
44.19
44.19
44.19
44.19
43.54
300
Apr 13, 2026
44.02
44.25
44.00
44.25
43.60
600
Apr 10, 2026
44.25
44.25
44.25
44.25
43.60
-
Apr 9, 2026
44.00
44.25
44.00
44.25
43.60
4,000
Apr 8, 2026
43.90
43.90
43.75
43.75
43.11
900
Apr 7, 2026
44.50
44.50
44.50
44.50
43.85
-
Apr 6, 2026
44.00
44.50
44.00
44.50
43.85
700
Apr 2, 2026
44.00
44.00
44.00
44.00
43.35
300
Apr 1, 2026
44.00
44.00
44.00
44.00
43.35
-
Mar 31, 2026
44.00
44.00
44.00
44.00
43.35
-
Mar 30, 2026
44.00
44.00
44.00
44.00
43.35
-
Mar 27, 2026
44.00
44.00
44.00
44.00
43.35
600
Mar 26, 2026
44.00
44.50
44.00
44.00
43.35
1,600
Mar 25, 2026
44.00
44.00
44.00
44.00
43.35
-
Mar 24, 2026
44.00
44.00
44.00
44.00
43.35
300
Mar 23, 2026
44.25
44.25
44.00
44.01
43.36
900
Mar 20, 2026
44.26
44.26
44.26
44.26
43.61
-
Mar 19, 2026
44.00
44.50
44.00
44.26
43.61
1,600
Mar 18, 2026
45.00
45.00
45.00
45.00
44.34
-
Mar 17, 2026
45.00
45.00
45.00
45.00
44.34
300
Mar 16, 2026
45.15
45.15
45.15
45.15
44.49
400
Mar 13, 2026
45.15
45.15
45.15
45.15
44.49
-
Mar 12, 2026
45.15
45.15
45.15
45.15
44.49
-
Mar 11, 2026
45.15
45.15
45.15
45.15
44.49
-
Mar 10, 2026
45.00
45.16
45.00
45.15
44.49
400
Mar 9, 2026
45.00
45.00
45.00
45.00
44.34
-
Mar 6, 2026
45.00
45.00
45.00
45.00
44.34
-
Mar 5, 2026
45.00
45.00
45.00
45.00
44.34
400
Mar 4, 2026
45.00
45.00
44.00
44.00
43.35
1,400
Mar 3, 2026
45.42
45.42
45.00
45.00
44.34
2,000
Mar 2, 2026
44.30
45.00
44.30
45.00
44.34
1,200
Feb 27, 2026
44.00
44.30
44.00
44.30
43.65
5,200
Feb 26, 2026
44.00
44.75
44.00
44.75
44.09
1,000
Feb 25, 2026
45.00
45.00
44.00
44.00
43.35
1,400
Feb 24, 2026
43.00
44.50
43.00
44.50
43.85
3,000
Feb 23, 2026
41.00
43.00
41.00
43.00
42.37
1,700
Feb 20, 2026
41.00
41.00
41.00
41.00
40.40
400
Feb 19, 2026
41.00
41.00
41.00
41.00
40.40
-
Feb 18, 2026
41.00
41.00
41.00
41.00
40.40
-
Feb 17, 2026
41.00
41.00
41.00
41.00
40.40
100
Feb 13, 2026
40.54
40.60
40.00
40.60
40.00
600
Feb 12, 2026
40.01
40.01
40.00
40.00
39.41
1,800
Feb 11, 2026
39.62
40.30
39.62
40.30
39.71
3,200
Feb 10, 2026
39.78
39.78
39.78
39.78
39.20
-
Feb 9, 2026
39.78
39.78
39.78
39.78
39.20
100
Feb 6, 2026
39.00
39.50
39.00
39.50
38.92
4,800
Feb 5, 2026
38.52
38.52
38.52
38.52
37.95
100
Feb 4, 2026
39.00
39.00
39.00
39.00
38.43
100
Feb 3, 2026
38.00
38.51
38.00
38.51
37.94
1,900
Feb 2, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
38.37
38.37
38.37
38.37
37.81
300
Jan 30, 2026
36.50
36.50
36.50
36.50
35.63
-
Jan 29, 2026
36.50
36.50
36.50
36.50
35.63
-
Jan 28, 2026
36.50
36.50
36.50
36.50
35.63
-
Jan 27, 2026
36.50
36.50
36.50
36.50
35.63
-
Jan 26, 2026
36.53
36.53
36.50
36.50
35.63
600
Jan 23, 2026
36.27
36.27
36.27
36.27
35.40
-
Jan 22, 2026
36.27
36.27
36.27
36.27
35.40
-
Jan 21, 2026
36.27
36.27
36.27
36.27
35.40
-
Jan 20, 2026
36.25
36.27
36.25
36.27
35.40
1,800
Jan 16, 2026
36.99
36.99
36.21
36.21
35.35
2,500
Jan 15, 2026
36.75
36.99
36.75
36.99
36.11
400
Jan 14, 2026
37.22
37.22
37.22
37.22
36.33
-
Jan 13, 2026
37.22
37.22
37.22
37.22
36.33
-
Jan 12, 2026
37.22
37.22
37.22
37.22
36.33
-
Jan 9, 2026
37.00
37.22
37.00
37.22
36.33
400
Jan 8, 2026
36.01
37.00
36.01
36.94
36.06
4,700
Jan 7, 2026
37.00
37.00
37.00
37.00
36.12
-
Jan 6, 2026
37.00
37.00
37.00
37.00
36.12
-
Jan 5, 2026
37.00
37.00
37.00
37.00
36.12
-
Jan 2, 2026
36.25
37.00
36.25
37.00
36.12
600
Dec 31, 2025
36.94
36.94
36.94
36.94
36.06
-
Dec 30, 2025
36.94
36.94
36.94
36.94
36.06
-
Dec 29, 2025
36.94
36.94
36.94
36.94
36.06
-
Dec 26, 2025
36.94
36.94
36.94
36.94
36.06
-
Dec 24, 2025
36.94
36.94
36.94
36.94
36.06
-
Dec 23, 2025
36.94
36.94
36.94
36.94
36.06
100
Dec 22, 2025
37.00
37.00
37.00
37.00
36.12
-
Dec 19, 2025
37.00
37.00
37.00
37.00
36.12
300
Dec 18, 2025
36.01
36.01
36.01
36.01
35.15
100
Dec 17, 2025
36.99
36.99
36.99
36.99
36.11
-
Dec 16, 2025
36.99
36.99
36.99
36.99
36.11
100
Dec 15, 2025
37.00
37.00
37.00
37.00
36.12
-
Dec 12, 2025
37.00
37.00
37.00
37.00
36.12
500
Dec 11, 2025
36.06
36.06
35.97
36.01
35.15
2,900
Dec 10, 2025
38.00
38.00
37.00
37.00
36.12
500
Dec 9, 2025
37.59
37.59
37.59
37.59
36.69
-
Dec 8, 2025
37.59
37.59
37.59
37.59
36.69
-
Dec 5, 2025
37.52
37.59
37.52
37.59
36.69
500
Dec 4, 2025
37.25
37.25
37.25
37.25
36.36
200
Dec 3, 2025
36.90
36.90
36.90
36.90
36.02
-
Dec 2, 2025
36.16
36.90
36.06
36.90
36.02
400
Dec 1, 2025
36.75
36.76
36.75
36.76
35.88
1,400
Nov 28, 2025
36.75
36.75
36.75
36.75
35.87
-
Nov 26, 2025
36.75
36.75
36.75
36.75
35.87
-
Nov 25, 2025
36.75
36.75
36.75
36.75
35.87
-
Nov 24, 2025
36.60
36.75
36.60
36.75
35.87
900
Nov 21, 2025
36.60
36.65
36.60
36.60
35.73
700
Nov 20, 2025
36.50
36.60
36.50
36.60
35.73
500
Nov 19, 2025
36.50
36.50
36.50
36.50
35.63
-
Nov 18, 2025
36.50
36.50
36.50
36.50
35.63
-
Nov 17, 2025
36.50
36.50
36.50
36.50
35.63
1,300
Nov 14, 2025
36.50
36.50
36.50
36.50
35.63
-
Nov 13, 2025
36.50
36.50
36.50
36.50
35.63
-
Nov 12, 2025
36.50
36.50
36.50
36.50
35.63
-
Nov 11, 2025
36.49
36.50
36.49
36.50
35.63
200
Nov 10, 2025
36.39
36.50
36.29
36.50
35.63
1,200
Nov 7, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
36.15
36.16
36.15
36.16
35.30
300
Nov 6, 2025
36.75
36.75
36.75
36.75
35.54
-
Nov 5, 2025
36.75
36.75
36.75
36.75
35.54
-
Nov 4, 2025
36.75
36.75
36.75
36.75
35.54
-
Nov 3, 2025
36.75
36.75
36.75
36.75
35.54
-
Oct 31, 2025
36.85
36.85
36.75
36.75
35.54
2,100
