S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

FFD Finl (FFDF)

OTC

$47.25+$2.15 (+4.77%)

Price as of Jun 02, 2026

N/A
Market Cap
41.79%
1-Year Change
Banks - Regional
Industry

1 Month
+5.00%

Low Price$45.00

High Price$47.25
3 Months
+5.00%

Low Price$43.75

High Price$47.25
1 Year
+38.97%

Low Price$33.87

High Price$47.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	45.10	47.25	45.10	47.25	+4.77%	868
06/01/2026	45.10	45.10	45.10	45.10	+0.22%	148
05/29/2026	45.00	45.00	45.00	45.00	0.00%	2,679
05/28/2026	45.17	45.39	45.00	45.00	-0.44%	4,211
05/27/2026	45.20	45.20	45.20	45.20	+0.27%	550
05/26/2026	45.08	45.08	45.08	45.08	+0.13%	503
05/22/2026	47.17	47.17	45.02	45.02	-0.33%	2,121
05/18/2026	45.00	45.17	45.00	45.17	-2.23%	343
05/14/2026	45.00	46.20	45.00	46.20	+2.25%	307
05/13/2026	45.50	45.50	45.18	45.18	+0.41%	416
05/11/2026	45.00	45.09	45.00	45.00	0.00%	2,440
05/07/2026	45.00	45.00	45.00	45.00	-0.55%	201
05/06/2026	45.00	45.25	45.00	45.25	+0.56%	1,310
05/05/2026	45.00	45.00	45.00	45.00	0.00%	1,000
05/04/2026	45.00	45.00	45.00	45.00	+0.98%	466
05/01/2026	44.98	45.35	44.36	44.56	+0.35%	2,167
05/01/2026	$0.34 Dividend
04/27/2026	44.06	44.41	44.06	44.41	+0.56%	953
04/24/2026	44.66	44.66	44.16	44.16	-1.61%	1,220
04/23/2026	44.89	44.89	44.89	44.89	+1.07%	551
04/22/2026	43.91	44.91	43.86	44.41	+1.13%	2,961
04/20/2026	43.91	43.91	43.91	43.91	+0.57%	842
04/17/2026	43.87	43.87	43.67	43.67	-0.56%	1,577
04/15/2026	43.86	43.91	43.86	43.91	+0.14%	899
04/14/2026	43.85	43.85	43.85	43.85	-0.14%	250
04/13/2026	43.69	43.91	43.67	43.91	0.00%	623
04/09/2026	43.67	43.91	43.67	43.91	+1.14%	3,961
04/08/2026	43.57	43.57	43.42	43.42	-1.68%	925
04/06/2026	43.67	44.16	43.67	44.16	+1.14%	715
04/02/2026	43.67	43.67	43.67	43.67	0.00%	300
03/27/2026	43.67	43.67	43.67	43.67	0.00%	600
03/26/2026	43.67	44.16	43.67	43.67	0.00%	1,600
03/24/2026	43.67	43.67	43.67	43.67	-0.02%	315
03/23/2026	43.91	43.91	43.67	43.68	-0.56%	921
03/19/2026	43.67	44.16	43.67	43.92	-1.65%	1,610
03/17/2026	44.66	44.66	44.66	44.66	-0.33%	300
03/16/2026	44.81	44.81	44.81	44.81	0.00%	357
03/10/2026	44.66	44.82	44.66	44.81	+0.33%	356
03/05/2026	44.66	44.66	44.66	44.66	+2.27%	400
03/04/2026	44.66	44.66	43.67	43.67	-2.22%	1,400
03/03/2026	45.08	45.08	44.66	44.66	0.00%	2,021
03/02/2026	43.96	44.66	43.96	44.66	+1.59%	1,168
02/27/2026	43.67	43.96	43.67	43.96	-1.01%	5,200
02/26/2026	43.67	44.41	43.67	44.41	+1.70%	1,000
02/25/2026	44.66	44.66	43.67	43.67	-1.12%	1,379
02/24/2026	42.67	44.16	42.67	44.16	+3.49%	2,984
02/23/2026	40.69	42.67	40.69	42.67	+4.88%	1,681
02/20/2026	40.69	40.69	40.69	40.69	0.00%	400
02/17/2026	40.69	40.69	40.69	40.69	+0.99%	107
02/13/2026	40.23	40.29	39.70	40.29	+1.49%	596
02/12/2026	39.71	39.71	39.70	39.70	-0.74%	1,892
02/11/2026	39.32	39.99	39.32	39.99	+1.31%	3,222
02/09/2026	39.48	39.48	39.48	39.48	+0.71%	142
02/06/2026	38.70	39.20	38.70	39.20	+2.54%	4,806
02/05/2026	38.23	38.23	38.23	38.23	-1.23%	130
02/04/2026	38.70	38.70	38.70	38.70	+1.27%	132
02/03/2026	37.71	38.22	37.71	38.22	+0.35%	1,869
02/02/2026	38.08	38.08	38.08	38.08	+6.12%	253
02/02/2026	$0.34 Dividend
01/26/2026	35.91	35.91	35.89	35.89	+0.64%	590
01/20/2026	35.64	35.66	35.64	35.66	+0.16%	1,810
01/16/2026	36.37	36.37	35.60	35.60	-2.11%	2,480
01/15/2026	36.13	36.37	36.13	36.37	-0.62%	405
01/09/2026	36.38	36.59	36.38	36.59	+0.76%	400
01/08/2026	35.40	36.38	35.40	36.32	-0.17%	4,691
01/02/2026	35.64	36.38	35.64	36.38	+0.16%	607
12/23/2025	36.32	36.32	36.32	36.32	-0.16%	110
12/19/2025	36.38	36.38	36.38	36.38	+2.75%	250
12/18/2025	35.40	35.40	35.40	35.40	-2.65%	147
12/16/2025	36.37	36.37	36.37	36.37	-0.03%	100
12/12/2025	36.38	36.38	36.38	36.38	+2.75%	506
12/11/2025	35.45	35.45	35.37	35.40	-2.68%	2,925
12/10/2025	37.36	37.36	36.38	36.38	-1.57%	470
12/05/2025	36.88	36.96	36.88	36.96	+0.91%	495
12/04/2025	36.62	36.62	36.62	36.62	+0.95%	226
12/02/2025	35.55	36.28	35.45	36.28	+0.38%	447
12/01/2025	36.13	36.14	36.13	36.14	+0.03%	1,428
11/24/2025	35.98	36.13	35.98	36.13	+0.41%	900
11/21/2025	35.98	36.03	35.98	35.98	0.00%	740
11/20/2025	35.89	35.98	35.89	35.98	+0.27%	500
11/17/2025	35.89	35.89	35.89	35.89	0.00%	1,280
11/11/2025	35.88	35.89	35.88	35.89	0.00%	200
11/10/2025	35.78	35.89	35.68	35.89	+0.94%	1,223
11/07/2025	35.54	35.55	35.54	35.55	-0.69%	345
11/07/2025	$0.34 Dividend
10/31/2025	35.89	35.89	35.80	35.80	-0.0003%	2,066
10/30/2025	35.80	35.80	35.80	35.80	+0.0003%	213
10/29/2025	35.80	35.80	35.80	35.80	+0.68%	380
10/28/2025	35.71	35.71	35.55	35.55	0.00%	1,750
10/24/2025	35.50	35.55	35.50	35.55	+1.01%	225
10/23/2025	35.20	35.20	35.20	35.20	-1.00%	500
10/15/2025	35.31	35.55	35.31	35.55	-0.27%	5,100
10/13/2025	35.31	35.65	35.31	35.65	+0.27%	700
10/07/2025	35.55	35.55	35.55	35.55	0.00%	468
10/03/2025	35.43	35.55	35.31	35.55	+0.52%	313
10/02/2025	35.43	35.43	35.07	35.37	+1.43%	800
09/30/2025	34.87	35.07	34.87	34.87	+0.56%	1,055
09/29/2025	34.63	34.68	34.63	34.68	-1.11%	1,786
09/22/2025	35.07	35.07	35.07	35.07	+0.59%	600
09/19/2025	34.77	34.86	34.77	34.86	+0.56%	300