Dark

FFDF
FFD FINANCIAL CORP
stock OTC

Inactive

Jun 8, 2012

5.36USD-3.884%(-0.22)1,767

Pre-market

0.00USD-100.000%(-5.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2012-06-08	5.4333	5.4333	5.3633	5.3633	-3.884%	1,767	0.000%
2012-06-07	5.6467	5.6533	5.5733	5.5800	+3.525%	4,641	-3.884%
2012-06-06	5.3900	5.3900	5.3900	5.3900	+0.748%	429	-0.495%
2012-06-05	5.3500	5.3500	5.3500	5.3500	+0.313%	300	+0.249%
2012-06-04	5.5700	5.5833	5.3333	5.3333	-3.031%	4,863	+0.563%
2012-06-01	5.5000	5.5000	5.5000	5.5000	-1.257%	555	-2.485%
2012-05-31	5.3800	5.5700	5.3800	5.5700	+3.532%	4,338	-3.711%
2012-05-30	5.3467	5.3800	5.3467	5.3800	-3.352%	1,200	-0.310%
2012-05-29	5.5663	5.5666	5.5663	5.5666	-0.061%	675	-3.652%
2012-05-25	5.5700	5.5700	5.5700	5.5700	-0.594%	2,043	-3.711%
2012-05-24	5.6033	5.6033	5.6033	5.6033	+0.719%	900	-4.283%
2012-05-23	5.4967	5.5667	5.4967	5.5633	+1.151%	3,972	-3.595%
2012-05-21	5.5000	5.5000	5.5000	5.5000	0.000%	1,623	-2.485%
2012-05-15	5.5000	5.5000	5.5000	5.5000	-1.198%	300	-2.485%
2012-05-14	5.5667	5.5667	5.5667	5.5667	-0.595%	10,200	-3.654%
2012-05-10	5.6000	5.6000	5.6000	5.6000	+4.219%	666	-4.227%
2012-05-09	5.3733	5.3733	5.3733	5.3733	+0.370%	300	-0.186%
2012-05-03	5.6367	5.6367	5.3535	5.3535	-5.415%	900	+0.183%
2012-05-02	5.6600	5.6600	5.6600	5.6600	-0.118%	300	-5.242%
2012-04-27	5.6667	5.6667	5.6667	5.6667	0.000%	2,475	-5.354%
2012-04-26	5.6667	5.6667	5.6667	5.6667	+0.593%	1,500	-5.354%
2012-04-25	5.6333	5.6333	5.6333	5.6333	+2.424%	1,800	-4.793%
2012-04-20	5.4833	5.5000	5.4833	5.5000	+0.672%	9,300	-2.485%
2012-04-05	5.4633	5.4633	5.4633	5.4633	+2.438%	300	-1.830%
2012-04-02	5.4800	5.4800	5.3333	5.3333	-1.235%	900	+0.563%
2012-03-28	5.4667	5.4667	5.2733	5.4000	+2.467%	7,308	-0.680%
2012-03-27	5.3000	5.3067	5.2433	5.2700	+3.673%	1,800	+1.770%
2012-03-23	5.0333	5.0833	5.0333	5.0833	+1.194%	1,500	+5.508%
2012-03-22	5.3000	5.3000	4.9600	5.0233	-0.857%	9,108	+6.768%
2012-03-21	5.2400	5.2400	5.0667	5.0667	-2.812%	9,000	+5.854%
2012-03-20	5.2200	5.2200	5.0867	5.2133	-0.637%	7,800	+2.877%
2012-03-19	5.2833	5.2833	5.2467	5.2467	+0.575%	5,100	+2.222%
2012-03-16	5.1167	5.2533	5.1167	5.2167	+1.690%	3,000	+2.810%
2012-03-15	5.4367	5.4367	5.0067	5.1300	-2.286%	21,900	+4.548%
2012-03-14	5.0000	5.5500	4.9333	5.2500	+4.374%	14,580	+2.158%
2012-03-12	5.1333	5.1333	5.0233	5.0300	-2.012%	3,600	+6.626%
2012-03-09	4.9933	5.1333	4.9933	5.1333	+4.405%	3,474	+4.481%
2012-03-08	4.9200	4.9200	4.9167	4.9167	+0.341%	600	+9.083%
2012-03-06	4.9000	4.9000	4.9000	4.9000	+0.684%	600	+9.455%
2012-03-01	5.0000	5.0000	4.7700	4.8667	-1.017%	3,426	+10.204%
2012-02-29	4.9167	4.9167	4.9167	4.9167	-0.134%	2,700	+9.083%
2012-02-24	4.7367	4.9233	4.7367	4.9233	-0.271%	5,700	+8.937%
2012-02-22	4.9963	4.9963	4.8533	4.9367	0.000%	2,472	+8.641%
2012-02-17	4.6733	4.9933	4.6733	4.9367	-1.266%	2,700	+8.641%
2012-02-16	4.9266	5.0000	4.9266	5.0000	+1.833%	1,518	+7.266%
2012-02-10	4.9100	4.9100	4.9100	4.9100	+0.341%	744	+9.232%
2012-02-03	4.9267	4.9267	4.8933	4.8933	+3.452%	1,140	+9.605%
2012-01-31	4.7200	4.7300	4.7200	4.7300	-3.991%	3,600	+13.389%
2012-01-26	4.9266	4.9266	4.9266	4.9266	+0.543%	600	+8.864%
2012-01-25	4.9000	4.9000	4.9000	4.9000	-0.542%	600	+9.455%
2012-01-20	4.9267	4.9267	4.9267	4.9267	+4.452%	300	+8.862%
2012-01-17	4.7167	4.7167	4.7167	4.7167	+2.834%	600	+13.709%
2012-01-11	4.8000	4.8000	4.5833	4.5867	-3.909%	11,367	+16.932%
2012-01-06	4.6667	4.7733	4.6667	4.7733	+1.776%	1,467	+12.360%
2012-01-04	4.6900	4.6900	4.6900	4.6900	+0.499%	900	+14.356%
2011-12-29	4.6667	4.6667	4.6667	4.6667	+0.647%	4,200	+14.927%
2011-12-28	4.6633	4.6633	4.6000	4.6367	-0.783%	3,603	+15.671%
2011-12-23	4.6366	4.6733	4.6366	4.6733	-1.476%	900	+14.765%
2011-12-16	4.7500	4.7500	4.7433	4.7433	+0.564%	900	+13.071%
2011-12-15	4.5467	4.7167	4.5467	4.7167	-1.186%	1,200	+13.709%
2011-12-14	4.8433	4.8433	4.7733	4.7733	+1.922%	600	+12.360%
2011-12-09	4.5233	4.7267	4.5233	4.6833	-0.918%	1,800	+14.520%
2011-12-07	4.6867	4.7267	4.6800	4.7267	-0.768%	2,970	+13.468%
2011-12-06	4.8800	4.8833	4.6400	4.7633	-3.315%	13,329	+12.596%
2011-11-30	4.9333	4.9333	4.9266	4.9266	+1.094%	1,200	+8.864%
2011-11-29	4.8667	4.8733	4.8667	4.8733	+0.136%	900	+10.055%
2011-11-28	4.8667	4.8667	4.8667	4.8667	-0.273%	300	+10.204%
2011-11-23	4.8667	4.8800	4.8667	4.8800	-0.068%	1,500	+9.904%
2011-11-18	4.8667	4.8833	4.8667	4.8833	+1.383%	3,000	+9.829%
2011-11-16	4.7267	4.8167	4.7267	4.8167	+1.475%	4,596	+11.348%
2011-11-10	4.7483	4.7483	4.7467	4.7467	-0.069%	633	+12.990%
2011-11-08	4.7500	4.7500	4.7500	4.7500	+3.787%	360	+12.912%
2011-11-02	4.5767	4.5767	4.5767	4.5767	-5.309%	300	+17.187%
2011-10-27	4.6733	4.8333	4.6700	4.8333	-0.686%	1,659	+10.966%
2011-10-24	4.8600	4.8667	4.8600	4.8667	+0.206%	600	+10.204%
2011-10-13	4.8567	4.8567	4.8567	4.8567	+1.590%	600	+10.431%
2011-10-07	4.7500	4.7807	4.7500	4.7807	-1.767%	900	+12.186%
2011-10-06	4.8667	4.8667	4.8667	4.8667	+4.286%	300	+10.204%
2011-09-29	4.6667	4.6667	4.6667	4.6667	0.000%	3,987	+14.927%
2011-09-27	4.6667	4.6667	4.6667	4.6667	+2.565%	300	+14.927%
2011-09-26	4.5233	4.5500	4.5233	4.5500	-0.291%	900	+17.875%
2011-09-23	4.5367	4.5633	4.5367	4.5633	-6.234%	900	+17.531%
2011-09-22	4.8667	4.8667	4.8667	4.8667	0.000%	5,400	+10.204%
2011-09-21	4.8667	4.8667	4.8667	4.8667	-0.068%	600	+10.204%
2011-09-19	4.8667	4.8700	4.8667	4.8700	+3.544%	600	+10.129%
2011-09-08	4.7033	4.7033	4.7033	4.7033	-5.934%	450	+14.033%
2011-09-02	5.0000	5.0000	5.0000	5.0000	-3.226%	900	+7.266%
2011-08-26	5.1567	5.1667	5.1567	5.1667	+10.714%	3,600	+3.805%
2011-08-25	4.6667	4.6667	4.6667	4.6667	+2.491%	2,619	+14.927%
2011-08-24	4.8500	4.8500	4.5533	4.5533	-7.766%	5,778	+17.789%
2011-08-23	5.0000	5.0000	4.9367	4.9367	-0.202%	1,875	+8.641%
2011-08-19	5.0167	5.0167	4.9400	4.9467	-1.066%	2,742	+8.422%
2011-08-15	5.0000	5.0000	5.0000	5.0000	-7.805%	900	+7.266%
2011-08-11	5.1233	5.4967	5.1233	5.4233	-0.123%	1,935	-1.106%
2011-08-10	5.4233	5.4300	5.4233	5.4300	+4.423%	600	-1.228%
2011-08-09	4.8933	5.2000	4.8933	5.2000	+6.704%	600	+3.140%
2011-08-08	4.8733	4.8733	4.8733	4.8733	-2.534%	1,500	+10.055%
2011-08-04	5.1967	5.1967	5.0000	5.0000	-3.226%	4,365	+7.266%
2011-08-03	5.2033	5.2033	5.1500	5.1667	-0.640%	6,300	+3.805%
2011-08-02	5.2667	5.2667	5.2000	5.2000	-1.266%	3,000	+3.140%
2011-08-01	5.3267	5.3267	5.2667	5.2667	-1.249%	2,121	+1.834%
2011-07-29	5.2700	5.3333	5.0833	5.3333	+0.628%	6,900	+0.563%
2011-07-28	5.3367	5.3367	5.2500	5.3000	+0.379%	2,100	+1.194%
2011-07-27	5.0667	5.3133	5.0667	5.2800	+0.253%	3,900	+1.578%
2011-07-22	5.2667	5.2667	5.2667	5.2667	+2.599%	900	+1.834%
2011-07-21	5.1000	5.1667	5.1000	5.1333	+0.984%	5,400	+4.481%
2011-07-20	5.4500	5.4500	4.8833	5.0833	-4.688%	14,676	+5.508%
2011-07-19	5.1967	5.3333	5.0000	5.3333	+2.629%	7,800	+0.563%
2011-07-18	4.9500	5.1967	4.9500	5.1967	-0.446%	7,500	+3.206%
2011-07-15	5.3167	5.3167	5.2200	5.2200	+1.032%	900	+2.745%
2011-07-14	5.0000	5.1667	4.9167	5.1667	+6.644%	3,900	+3.805%
2011-07-11	4.9333	4.9333	4.8448	4.8448	-1.794%	1,500	+10.702%
2011-07-05	4.9333	4.9333	4.9333	4.9333	-0.200%	600	+8.716%
2011-07-01	4.9432	4.9432	4.9432	4.9432	+0.201%	1,125	+8.499%
2011-06-30	4.9333	4.9333	4.9333	4.9333	-1.334%	600	+8.716%
2011-06-20	5.1300	5.1300	5.0000	5.0000	+1.694%	1,200	+7.266%
2011-06-15	4.8433	4.9167	4.8433	4.9167	+1.306%	600	+9.083%
2011-06-14	4.8533	4.8533	4.8533	4.8533	-1.356%	1,800	+10.508%
2011-06-13	4.9167	4.9200	4.9167	4.9200	-1.600%	1,932	+9.010%
2011-06-09	5.2833	5.2833	5.0000	5.0000	-1.250%	3,090	+7.266%
2011-06-08	5.0633	5.3200	5.0633	5.0633	+1.266%	3,300	+5.925%
2011-06-01	4.9833	5.0000	4.9833	5.0000	+1.694%	18,000	+7.266%
2011-05-31	4.9167	4.9167	4.9167	4.9167	-1.336%	1,500	+9.083%
2011-05-19	4.9633	4.9833	4.9633	4.9833	+4.544%	4,200	+7.625%
2011-05-12	4.8333	4.8333	4.7667	4.7667	-3.961%	2,100	+12.516%
2011-05-11	4.9767	4.9767	4.9633	4.9633	+4.491%	633	+8.059%
2011-05-09	4.8333	4.8334	4.7500	4.7500	-1.723%	6,069	+12.912%
2011-05-05	4.8333	4.8333	4.8333	4.8333	+0.694%	1,200	+10.966%
2011-05-02	4.8067	4.8067	4.8000	4.8000	-3.614%	1,446	+11.735%
2011-04-28	4.9800	4.9800	4.9800	4.9800	-0.400%	300	+7.697%
2011-04-27	5.0000	5.0000	5.0000	5.0000	+0.100%	300	+7.266%
2011-04-25	4.8033	5.0000	4.8033	4.9950	+4.645%	900	+7.373%
2011-04-21	4.7733	4.7733	4.7733	4.7733	+0.069%	300	+12.360%
2011-04-11	4.7800	4.7800	4.7700	4.7700	-3.572%	900	+12.438%
2011-04-08	4.9733	4.9808	4.9467	4.9467	+3.056%	1,770	+8.422%
2011-04-07	4.8000	4.8000	4.8000	4.8000	-3.551%	300	+11.735%
2011-04-04	4.9767	4.9767	4.9767	4.9767	-0.466%	300	+7.768%
2011-04-01	5.0000	5.0000	5.0000	5.0000	+0.066%	300	+7.266%
2011-03-24	4.9967	4.9967	4.9967	4.9967	+4.098%	300	+7.337%
2011-03-17	4.8033	4.8067	4.8000	4.8000	-3.356%	1,260	+11.735%
2011-03-10	4.9667	4.9667	4.9667	4.9667	+1.017%	3,600	+7.985%
2011-03-09	4.9000	4.9167	4.9000	4.9167	-0.673%	1,500	+9.083%
2011-03-03	4.9500	4.9500	4.9500	4.9500	-0.668%	3,000	+8.349%
2011-03-01	4.9833	4.9833	4.9833	4.9833	-0.268%	5,175	+7.625%
2011-02-28	4.9967	4.9967	4.9967	4.9967	+1.627%	300	+7.337%
2011-02-24	4.9167	4.9167	4.9167	4.9167	0.000%	300	+9.083%
2011-02-17	4.9167	4.9968	4.9167	4.9167	+1.726%	2,043	+9.083%
2011-02-11	4.8333	4.8333	4.8333	4.8333	-1.696%	2,097	+10.966%
2011-02-10	4.9167	4.9167	4.9167	4.9167	-1.336%	3,252	+9.083%
2011-02-04	4.9833	4.9833	4.9833	4.9833	-0.334%	7,980	+7.625%
2011-01-24	5.0000	5.0000	5.0000	5.0000	0.000%	573	+7.266%
2011-01-21	5.0000	5.0000	5.0000	5.0000	+3.278%	300	+7.266%
2011-01-19	4.8413	4.8413	4.8413	4.8413	-0.097%	750	+10.782%
2011-01-14	4.8333	4.8460	4.8333	4.8460	-2.931%	1,200	+10.675%
2011-01-12	4.9933	5.0000	4.9923	4.9923	+0.100%	3,000	+7.431%
2011-01-11	4.9873	4.9873	4.9873	4.9873	+6.113%	450	+7.539%
2011-01-06	4.7100	4.7100	4.7000	4.7000	-0.070%	1,050	+14.113%
2011-01-04	4.7033	4.7033	4.7000	4.7033	-0.914%	1,230	+14.033%
2010-12-28	4.7500	4.7500	4.7467	4.7467	+0.135%	1,950	+12.990%
2010-12-23	5.0000	5.0000	4.7403	4.7403	-3.259%	3,900	+13.143%
2010-12-06	4.8600	4.9000	4.8600	4.9000	+8.328%	3,525	+9.455%
2010-12-03	4.5233	4.5233	4.5233	4.5233	-7.054%	300	+18.571%
2010-12-01	4.8667	4.8667	4.8666	4.8666	+1.388%	600	+10.206%
2010-11-29	4.6333	4.8000	4.6333	4.8000	+2.128%	1,200	+11.735%
2010-11-15	4.7000	4.7000	4.7000	4.7000	+0.284%	2,700	+14.113%
2010-11-11	4.6867	4.6867	4.6867	4.6867	+0.429%	900	+14.437%
2010-11-10	4.6667	4.6667	4.6667	4.6667	+2.190%	300	+14.927%
2010-11-09	4.5700	4.5700	4.5667	4.5667	0.000%	840	+17.444%
2010-11-08	4.5667	4.5667	4.5667	4.5667	-2.002%	2,211	+17.444%
2010-11-04	4.6867	4.6867	4.6600	4.6600	-0.570%	2,802	+15.092%
2010-11-03	4.6867	4.6867	4.6867	4.6867	0.000%	300	+14.437%
2010-11-02	4.6833	4.6867	4.6833	4.6867	+2.554%	6,300	+14.437%
2010-11-01	4.5700	4.5700	4.5700	4.5700	-2.348%	300	+17.359%
2010-10-28	4.6867	4.6867	4.6799	4.6799	+0.105%	2,550	+14.603%
2010-10-27	4.6833	4.6867	4.6750	4.6750	+0.178%	1,200	+14.723%
2010-10-25	4.6667	4.6667	4.6667	4.6667	+2.190%	300	+14.927%
2010-10-21	4.5667	4.5667	4.5667	4.5667	0.000%	582	+17.444%
2010-10-19	4.6333	4.6333	4.5667	4.5667	0.000%	600	+17.444%
2010-10-15	4.5667	4.5667	4.5667	4.5667	+1.408%	1,500	+17.444%
2010-10-14	4.5333	4.5333	4.5033	4.5033	-3.086%	1,650	+19.097%
2010-10-12	4.6467	4.6467	4.6467	4.6467	0.000%	900	+15.422%
2010-10-11	4.5333	4.6733	4.5333	4.6467	+3.260%	4,200	+15.422%
2010-10-08	4.5207	4.5207	4.5000	4.5000	-3.984%	1,773	+19.184%
2010-10-07	4.5833	4.6867	4.5833	4.6867	+2.256%	600	+14.437%
2010-09-28	4.5833	4.5833	4.5833	4.5833	+1.851%	960	+17.018%
2010-09-22	4.5000	4.5000	4.5000	4.5000	+3.847%	600	+19.184%
2010-09-17	4.3333	4.3333	4.3333	4.3333	-7.144%	2,796	+23.769%
2010-09-09	4.6667	4.6667	4.6667	4.6667	0.000%	360	+14.927%
2010-09-07	4.6667	4.6667	4.6667	4.6667	0.000%	900	+14.927%
2010-09-03	4.6667	4.6667	4.6667	4.6667	-2.777%	2,970	+14.927%
2010-08-31	4.6000	4.8000	4.6000	4.8000	-3.871%	600	+11.735%
2010-08-23	5.0000	5.0000	4.9933	4.9933	+3.310%	600	+7.410%
2010-08-18	4.8333	4.8333	4.8333	4.8333	0.000%	900	+10.966%
2010-08-17	4.5500	4.8333	4.5500	4.8333	+8.207%	4,500	+10.966%
2010-08-13	4.3333	4.4667	4.3333	4.4667	-1.831%	600	+20.073%
2010-08-10	4.5500	4.5500	4.5500	4.5500	0.000%	498	+17.875%
2010-08-05	4.5500	4.5500	4.5500	4.5500	-1.798%	300	+17.875%
2010-07-30	4.7000	4.7000	4.6333	4.6333	-4.138%	600	+15.756%
2010-07-29	4.8333	4.8333	4.8333	4.8333	+3.570%	600	+10.966%
2010-07-27	4.6667	4.6667	4.6667	4.6667	-5.341%	3,000	+14.927%
2010-07-26	4.9300	4.9300	4.9300	4.9300	+3.789%	300	+8.789%
2010-07-19	4.7500	4.7500	4.7500	4.7500	+5.088%	900	+12.912%
2010-07-16	4.5233	4.5233	4.5167	4.5200	-5.175%	1,584	+18.657%
2010-07-14	4.6700	4.9717	4.4833	4.7667	+1.942%	4,797	+12.516%
2010-07-13	4.6759	4.6759	4.6759	4.6759	+0.126%	2,490	+14.701%
2010-07-08	4.6700	4.6700	4.6700	4.6700	-5.909%	450	+14.846%
2010-07-07	4.9633	4.9633	4.9633	4.9633	+2.690%	300	+8.059%
2010-06-04	4.8333	4.8333	4.8333	4.8333	-2.946%	588	+10.966%
2010-06-02	4.9500	4.9800	4.9333	4.9800	-0.400%	1,500	+7.697%
2010-05-28	4.9133	5.0000	4.8933	5.0000	+1.765%	18,210	+7.266%
2010-05-27	4.9050	4.9133	4.8967	4.9133	-1.405%	1,860	+9.159%
2010-05-24	4.9650	4.9833	4.9650	4.9833	-0.334%	600	+7.625%
2010-05-20	4.7500	5.0000	4.7500	5.0000	+5.263%	2,829	+7.266%
2010-05-17	4.6667	4.7867	4.6667	4.7500	+1.785%	2,706	+12.912%
2010-05-13	4.6667	4.6667	4.6667	4.6667	+1.820%	1,218	+14.927%
2010-05-12	4.3367	4.5833	4.3367	4.5833	-1.716%	1,200	+17.018%
2010-05-11	4.6633	4.6633	4.6633	4.6633	+5.665%	300	+15.011%
2010-05-10	4.4133	4.4133	4.4133	4.4133	+1.766%	300	+21.526%
2010-05-07	4.4833	4.4833	4.3367	4.3367	-13.209%	1,500	+23.672%
2010-04-29	4.6833	4.9967	4.6833	4.9967	+4.900%	2,097	+7.337%
2010-04-26	4.6333	4.7633	4.6333	4.7633	+4.155%	1,116	+12.596%
2010-04-23	4.5733	4.5733	4.5733	4.5733	-1.755%	300	+17.274%
2010-04-21	4.6217	4.6550	4.6217	4.6550	+3.444%	3,627	+15.216%
2010-04-15	4.4967	4.5000	4.4967	4.5000	-2.877%	2,730	+19.184%
2010-04-13	4.6633	4.6833	4.6333	4.6333	-0.430%	3,780	+15.756%
2010-04-12	4.6500	4.6533	4.6500	4.6533	+4.178%	600	+15.258%
2010-04-09	4.4167	4.4667	4.4167	4.4667	-0.740%	600	+20.073%
2010-04-08	4.4767	4.5000	4.4767	4.5000	+0.296%	2,706	+19.184%
2010-03-30	4.3533	4.4867	4.3533	4.4867	+0.300%	2,388	+19.538%
2010-03-24	4.3600	4.4733	4.3600	4.4733	-0.593%	1,194	+19.896%
2010-03-23	4.3633	4.5000	4.3633	4.5000	+0.746%	2,688	+19.184%
2010-03-19	4.2667	4.4667	4.2667	4.4667	+7.020%	897	+20.073%
2010-03-16	4.4167	4.4167	4.1733	4.1737	-5.502%	2,250	+28.502%
2010-03-12	4.3000	4.4167	4.3000	4.4167	+4.249%	1,800	+21.432%
2010-03-03	4.2133	4.6187	4.2133	4.2367	-2.306%	3,900	+26.591%
2010-02-26	4.4300	4.4300	4.3367	4.3367	-3.629%	3,600	+23.672%
2010-02-23	4.2667	4.5000	4.2667	4.5000	-3.261%	1,800	+19.184%
2010-02-22	4.6517	4.6517	4.6517	4.6517	+5.321%	300	+15.298%
2010-02-18	4.4167	4.4167	4.4167	4.4167	-5.357%	1,200	+21.432%
2010-02-17	4.6633	4.6667	4.6633	4.6667	+3.704%	4,200	+14.927%
2010-02-16	4.5000	4.5000	4.5000	4.5000	0.000%	300	+19.184%
2010-02-11	4.2867	4.6467	4.2867	4.5000	-3.502%	3,900	+19.184%
2010-02-10	4.2333	4.6633	4.2333	4.6633	+3.629%	3,309	+15.011%
2010-02-09	4.2367	4.5000	4.2367	4.5000	+11.940%	2,697	+19.184%
2010-02-08	4.0433	4.2000	4.0200	4.0200	+0.332%	1,725	+33.415%
2010-02-05	4.0034	4.4767	4.0034	4.0067	-3.840%	2,175	+33.858%
2010-02-01	4.1667	4.1667	4.1667	4.1667	-10.714%	300	+28.718%
2010-01-27	4.3667	4.6667	4.3667	4.6667	+7.694%	1,794	+14.927%
2010-01-26	4.1667	4.5167	4.1667	4.3333	+6.556%	3,294	+23.769%
2010-01-22	4.3967	4.6400	4.0667	4.0667	-7.785%	8,529	+31.883%
2010-01-19	4.5933	4.5933	4.4000	4.4100	-4.270%	3,600	+21.617%
2010-01-13	4.5533	4.6067	4.3333	4.6067	-0.217%	1,800	+16.424%
2010-01-05	4.4000	4.6167	4.4000	4.6167	0.000%	900	+16.172%
2010-01-04	4.2500	4.6167	4.2500	4.6167	+1.988%	900	+16.172%
2009-12-31	4.5667	4.5667	4.3367	4.5267	-0.802%	2,100	+18.481%
2009-12-29	4.6167	4.6167	4.3833	4.5633	-2.144%	2,100	+17.531%
2009-12-28	4.6633	4.6633	4.6633	4.6633	+9.211%	300	+15.011%
2009-12-24	4.2700	4.2700	4.2700	4.2700	-10.420%	300	+25.604%
2009-12-23	4.7667	4.7667	4.7667	4.7667	+12.158%	2,850	+12.516%
2009-12-21	4.2767	4.3333	4.2500	4.2500	-3.409%	1,353	+26.195%
2009-12-18	4.4033	4.4033	4.4000	4.4000	-0.827%	600	+21.893%
2009-12-17	4.7167	4.7167	4.4367	4.4367	-2.987%	2,400	+20.885%
2009-12-09	4.4400	4.5733	4.4400	4.5733	+3.861%	1,200	+17.274%
2009-12-08	4.4300	4.4300	4.4033	4.4033	-3.578%	900	+21.802%
2009-12-04	4.5667	4.5667	4.5667	4.5667	+5.386%	300	+17.444%
2009-12-03	4.3667	4.3667	4.3333	4.3333	0.000%	2,100	+23.769%
2009-12-02	4.3700	4.3700	4.3333	4.3333	-11.864%	2,700	+23.769%
2009-12-01	4.5833	4.9167	4.5833	4.9166	-0.339%	2,493	+9.086%
2009-11-30	4.3333	4.9833	4.3333	4.9333	-3.896%	6,693	+8.716%
2009-11-17	5.1133	5.1333	5.0900	5.1333	-0.646%	5,640	+4.481%
2009-11-10	4.7733	5.1667	4.7733	5.1667	+6.898%	7,308	+3.805%
2009-11-02	4.8333	4.8333	4.8333	4.8333	0.000%	1,950	+10.966%
2009-10-27	4.8333	4.8333	4.8333	4.8333	+3.570%	501	+10.966%
2009-10-26	4.6667	4.6667	4.6667	4.6667	+1.820%	900	+14.927%
2009-10-22	4.5000	4.5833	4.5000	4.5833	+5.769%	2,400	+17.018%
2009-10-20	4.2500	4.3333	4.1733	4.3333	-5.730%	3,876	+23.769%
2009-10-19	4.5967	4.5967	4.5967	4.5967	+8.074%	300	+16.677%
2009-10-16	4.2533	4.2533	4.2533	4.2533	+0.078%	405	+26.097%
2009-10-15	4.9133	4.9133	4.2500	4.2500	+2.823%	6,000	+26.195%
2009-10-14	4.1500	4.2767	4.1333	4.1333	-0.802%	7,389	+29.758%
2009-10-06	3.9933	4.1667	3.9433	4.1667	+4.167%	8,214	+28.718%
2009-10-05	4.0000	4.0000	4.0000	4.0000	-5.882%	3,600	+34.083%
2009-09-25	4.3500	4.3500	4.2500	4.2500	-12.910%	600	+26.195%
2009-09-24	4.8000	4.8800	4.4000	4.8800	-2.400%	3,885	+9.904%
2009-09-23	4.7300	5.0000	4.7300	5.0000	+15.386%	4,224	+7.266%
2009-09-21	4.3333	4.3333	4.3333	4.3333	+1.800%	300	+23.769%
2009-09-11	4.5850	4.5850	4.2567	4.2567	-7.126%	1,500	+25.997%
2009-09-04	4.5833	4.5833	4.5833	4.5833	+2.996%	900	+17.018%
2009-08-28	4.4500	4.4500	4.4500	4.4500	0.000%	1,500	+20.524%
2009-08-24	4.4500	4.5867	4.4500	4.4500	+2.398%	5,109	+20.524%
2009-08-20	4.3458	4.3458	4.3458	4.3458	-0.172%	840	+23.413%
2009-08-18	4.3533	4.3533	4.3533	4.3533	+0.462%	300	+23.201%
2009-08-14	4.3333	4.3333	4.3333	4.3333	+0.308%	1,800	+23.769%
2009-08-11	4.3300	4.6667	4.3200	4.3200	+1.568%	5,400	+24.150%
2009-08-10	4.3133	4.9067	4.2533	4.2533	+0.078%	27,276	+26.097%
2009-08-07	4.5033	4.5033	4.2500	4.2500	-5.556%	3,600	+26.195%
2009-08-06	4.5000	4.5000	4.5000	4.5000	0.000%	300	+19.184%
2009-08-04	4.8267	4.8267	4.3733	4.5000	-8.225%	13,254	+19.184%
2009-08-03	4.3400	4.9033	4.3400	4.9033	+14.118%	12,600	+9.381%
2009-07-31	4.2967	4.2967	4.2967	4.2967	-5.290%	300	+24.824%
2009-07-30	4.3833	4.6800	4.1900	4.5367	+0.666%	1,800	+18.220%
2009-07-28	4.6900	4.6900	4.5067	4.5067	-7.397%	3,252	+19.007%
2009-07-27	4.2600	4.8667	4.2600	4.8667	+16.800%	21,135	+10.204%
2009-07-24	4.2167	4.2167	4.1667	4.1667	-3.920%	600	+28.718%
2009-07-21	4.3367	4.3367	4.3367	4.3367	0.000%	4,188	+23.672%
2009-07-16	4.6700	4.6700	4.3367	4.3367	-12.625%	6,675	+23.672%
2009-07-15	4.1000	4.9833	4.1000	4.9633	+24.083%	12,525	+8.059%
2009-07-14	4.1233	4.3000	4.0000	4.0000	-4.382%	1,200	+34.083%
2009-07-13	4.5833	4.5833	4.1833	4.1833	-5.711%	3,600	+28.207%
2009-07-10	4.0233	4.5000	4.0233	4.4367	+9.278%	13,125	+20.885%
2009-07-08	4.8867	4.8867	4.0600	4.0600	-17.980%	9,000	+32.101%
2009-07-07	4.1633	4.9500	4.1633	4.9500	+19.759%	6,684	+8.349%
2009-07-06	4.2400	4.4667	4.1333	4.1333	-2.441%	3,654	+29.758%
2009-07-02	4.2367	4.2367	4.2367	4.2367	-7.597%	300	+26.591%
2009-06-30	4.8767	4.8767	4.5850	4.5850	-8.300%	4,884	+16.975%
2009-06-29	3.7600	5.0000	3.7333	5.0000	+32.160%	4,500	+7.266%
2009-06-26	3.7833	3.7833	3.7833	3.7833	-7.424%	300	+41.762%
2009-06-25	4.3167	4.6667	4.0867	4.0867	-12.114%	2,640	+31.238%
2009-06-24	4.9167	4.9167	4.3167	4.6500	-12.264%	6,300	+15.340%
2009-06-23	3.8300	5.3000	3.8300	5.3000	+44.544%	14,100	+1.194%
2009-06-19	3.6667	3.6667	3.6667	3.6667	-0.542%	600	+46.270%
2009-06-17	4.0000	4.0000	3.6667	3.6867	-14.857%	2,544	+45.477%
2009-06-15	3.7700	4.5360	3.7700	4.3300	+25.387%	41,871	+23.864%
2009-06-12	3.6633	4.6520	3.4533	3.4533	-2.724%	59,331	+55.309%
2009-06-08	3.5500	3.5500	3.5500	3.5500	0.000%	300	+51.079%
2009-06-05	3.5833	3.5833	3.5500	3.5500	-0.929%	2,949	+51.079%
2009-06-04	3.5833	3.5833	3.5833	3.5833	-4.445%	1,701	+49.675%
2009-06-03	3.7500	3.7500	3.7433	3.7500	+4.652%	1,800	+43.021%
2009-05-26	3.5833	3.5833	3.5833	3.5833	-4.445%	450	+49.675%
2009-05-18	3.6633	3.7500	3.6633	3.7500	+7.143%	5,565	+43.021%
2009-05-15	3.5000	3.5000	3.5000	3.5000	-4.546%	900	+53.237%
2009-05-13	3.6667	3.6667	3.3367	3.6667	+0.273%	6,285	+46.270%
2009-05-12	3.6567	3.6567	3.6567	3.6567	+4.477%	600	+46.670%
2009-05-06	3.5333	3.5333	3.5000	3.5000	-4.372%	1,500	+53.237%
2009-05-01	3.6600	3.6600	3.6600	3.6600	-0.183%	300	+46.538%
2009-04-30	3.6800	3.6800	3.5000	3.6667	-2.221%	900	+46.270%
2009-04-27	3.7500	3.7500	3.7500	3.7500	+7.657%	1,590	+43.021%
2009-04-24	3.5133	3.5133	3.4833	3.4833	0.000%	1,800	+53.972%
2009-04-23	3.4833	3.4833	3.4833	3.4833	+1.356%	306	+53.972%
2009-04-22	3.4367	3.4367	3.4367	3.4367	-8.355%	306	+56.060%
2009-04-20	3.7500	3.7500	3.7500	3.7500	0.000%	600	+43.021%
2009-04-17	3.7467	3.7500	3.7467	3.7500	+0.896%	1,650	+43.021%
2009-04-08	3.4500	3.7167	3.4200	3.7167	+5.687%	6,525	+44.303%
2009-04-07	3.5167	3.5167	3.5167	3.5167	+0.477%	300	+52.509%
2009-04-03	3.5000	3.5000	3.5000	3.5000	0.000%	450	+53.237%
2009-04-02	3.5333	3.5333	3.4833	3.5000	0.000%	9,435	+53.237%
2009-03-30	3.5000	3.5000	3.5000	3.5000	-0.237%	3,240	+53.237%
2009-03-26	3.5083	3.5083	3.5083	3.5083	+0.237%	1,500	+52.875%
2009-03-25	3.5000	3.5000	3.5000	3.5000	-6.667%	600	+53.237%
2009-03-23	3.7500	3.7500	3.7500	3.7500	0.000%	333	+43.021%
2009-03-20	3.4833	3.7500	3.4833	3.7500	-1.866%	912	+43.021%
2009-03-16	3.8333	3.8333	3.8213	3.8213	+1.901%	2,679	+40.353%
2009-03-12	3.7500	3.7500	3.7500	3.7500	0.000%	3,555	+43.021%
2009-03-06	3.7500	3.7500	3.7500	3.7500	-2.173%	2,997	+43.021%
2009-03-05	3.8333	3.8333	3.8333	3.8333	+2.221%	2,676	+39.913%
2009-03-03	3.7500	3.7500	3.7500	3.7500	0.000%	3,000	+43.021%
2009-02-27	3.7500	3.7500	3.7500	3.7500	-2.173%	300	+43.021%
2009-02-25	3.8167	3.8333	3.8167	3.8333	+4.544%	2,157	+39.913%
2009-02-23	3.6633	3.6667	3.6633	3.6667	+5.568%	2,400	+46.270%
2009-02-17	3.4733	3.4733	3.4733	3.4733	-0.590%	300	+54.415%
2009-02-13	3.4733	3.4939	3.4733	3.4939	-4.624%	1,650	+53.505%
2009-02-11	3.6633	3.6633	3.6633	3.6633	+0.180%	1,050	+46.406%
2009-02-10	3.6567	3.6567	3.6567	3.6567	+3.006%	738	+46.670%
2009-02-09	3.5500	3.5500	3.5500	3.5500	+2.997%	900	+51.079%
2009-02-02	3.4467	3.4467	3.4467	3.4467	-5.655%	1,350	+55.607%
2009-01-27	3.6567	3.6567	3.6533	3.6533	-0.093%	1,350	+46.807%
2009-01-23	3.6567	3.6567	3.6567	3.6567	+0.368%	600	+46.670%
2009-01-21	3.6540	3.6540	3.6433	3.6433	-0.320%	750	+47.210%
2009-01-20	3.6567	3.6567	3.6550	3.6550	+4.033%	600	+46.739%
2009-01-15	3.6967	3.6967	3.5133	3.5133	-4.184%	8,706	+52.657%

.dark-mode .k0bzyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0bzyG{ color: #333333; background-color: white; border: 2px solid #333333; }FFDFFFD FINANCIAL CORPstock OTC

FFDF
FFD FINANCIAL CORP
stock OTC