FFD Financial Corporation ( FFDF) - Price History
Monthly price history for FFDF (FFD Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $48.53 | $48.53 |
| September 2026 | $48.54 | $48.54 |
| August 2026 | $47.75 | $47.75 |
| July 2026 | $46.83 | $47.17 |
| June 2026 | $44.74 | $45.06 |
| May 2026 | $44.68 | $45 |
| April 2026 | $44.09 | $44.75 |
| March 2026 | $43.35 | $44 |
| February 2026 | $43.65 | $44.30 |
| January 2026 | $35.63 | $36.50 |
| December 2025 | $36.06 | $36.94 |
| November 2025 | $35.87 | $36.75 |
| October 2025 | $35.54 | $36.75 |
| September 2025 | $34.62 | $35.80 |
| August 2025 | $34.57 | $35.75 |
| July 2025 | $35 | $36.49 |
| June 2025 | $33.57 | $35 |
| May 2025 | $32.25 | $33.63 |
| April 2025 | $32.79 | $34.50 |
| March 2025 | $31.85 | $33.51 |
| February 2025 | $32.79 | $34.50 |
| January 2025 | $32.98 | $35 |
| December 2024 | $31.10 | $33 |
| November 2024 | $30.86 | $32.75 |
| October 2024 | $28.28 | $30.32 |
| September 2024 | $26.93 | $28.87 |
| August 2024 | $26.77 | $28.70 |
| July 2024 | $26.13 | $28.30 |
| June 2024 | $24.93 | $27 |
| May 2024 | $25.12 | $27.20 |
| April 2024 | $25.59 | $28 |
| March 2024 | $26.14 | $28.60 |
| February 2024 | $26.31 | $28.79 |
| January 2024 | $26.24 | $29 |
| December 2023 | $26.70 | $29.50 |
| November 2023 | $25.07 | $27.70 |
| October 2023 | $24.72 | $27.60 |
| September 2023 | $26.87 | $30 |
| August 2023 | $29.25 | $32.65 |
| July 2023 | $31.11 | $35 |
| June 2023 | $29.33 | $33 |
| May 2023 | $28.88 | $32.50 |
| April 2023 | $29.08 | $33 |
| March 2023 | $29.88 | $33.90 |
| February 2023 | $30.86 | $35.02 |
| January 2023 | $31.73 | $36 |
| December 2022 | $29.36 | $33.57 |
| November 2022 | $29.30 | $33.50 |
| October 2022 | $28.62 | $33 |
| September 2022 | $29.75 | $34.30 |
| August 2022 | $35.13 | $40.50 |
| July 2022 | $34.52 | $40 |
| June 2022 | $30.20 | $35 |
| May 2022 | $28.59 | $33.13 |
| April 2022 | $28.56 | $33.10 |
| March 2022 | $27.44 | $32 |
| February 2022 | $25.52 | $29.76 |
| January 2022 | $24.70 | $29 |
| December 2021 | $24.69 | $28.99 |
| November 2021 | $22.57 | $26.50 |
| October 2021 | $21.10 | $74.94 |
| September 2021 | $20.70 | $73.51 |
| August 2021 | $21.26 | $75.50 |
| July 2021 | $21.96 | $77.98 |
| June 2021 | $20.31 | $72.60 |
| May 2021 | $20.56 | $73.50 |
| April 2021 | $20.60 | $73.65 |
| March 2021 | $20.78 | $74.80 |
| February 2021 | $20.55 | $74 |
| January 2021 | $20.27 | $73.50 |
| December 2020 | $20.13 | $73 |
| November 2020 | $19.83 | $71.90 |
| October 2020 | $19.71 | $72 |
| September 2020 | $18.14 | $66.27 |
| August 2020 | $17.52 | $63.99 |
| July 2020 | $16.97 | $62 |
| June 2020 | $16.86 | $62.05 |
| May 2020 | $15.49 | $57 |
| April 2020 | $15.08 | $56 |
| March 2020 | $15.10 | $56.05 |
| February 2020 | $19.93 | $74 |
| January 2020 | $18.87 | $70.06 |
| December 2019 | $17.92 | $67 |
| November 2019 | $16.85 | $63 |
| October 2019 | $15.96 | $59.66 |
| September 2019 | $15.39 | $58 |
| August 2019 | $15.13 | $57 |
| July 2019 | $14.33 | $54 |
| June 2019 | $13.88 | $52.70 |
| May 2019 | $13.88 | $52.70 |
| April 2019 | $14.09 | $53.50 |
| March 2019 | $13.86 | $53 |
| February 2019 | $13.53 | $51.75 |
| January 2019 | $13.27 | $50.75 |
| December 2018 | $13.02 | $50.20 |
| November 2018 | $13.45 | $51.85 |
| October 2018 | $13.04 | $50.25 |
| September 2018 | $12.61 | $49 |
| August 2018 | $12.37 | $48.05 |
| July 2018 | $12.22 | $47.50 |
| June 2018 | $12.03 | $47.06 |
| May 2018 | $11.84 | $46.30 |
| April 2018 | $11.27 | $44.40 |
| March 2018 | $11.42 | $45 |
| February 2018 | $11.59 | $45.65 |
| January 2018 | $11.17 | $44 |
| December 2017 | $11.08 | $43.95 |
| November 2017 | $10.84 | $43 |
| October 2017 | $10.71 | $42.50 |
| September 2017 | $10.50 | $42 |
| August 2017 | $10.38 | $41.51 |
| July 2017 | $9.82 | $39.25 |
| June 2017 | $9.72 | $39.15 |
| May 2017 | $9.81 | $39.50 |
| April 2017 | $9.24 | $37.21 |
| March 2017 | $9.02 | $36.62 |
| February 2017 | $9.36 | $38 |
| January 2017 | $8.99 | $36.50 |
| December 2016 | $8.19 | $33.50 |
| November 2016 | $8.30 | $33.95 |
| October 2016 | $8.20 | $33.85 |
| September 2016 | $8.12 | $33.50 |
| August 2016 | $7.92 | $32.70 |
| July 2016 | $7.27 | $30 |
| June 2016 | $7.75 | $32.25 |
| May 2016 | $7.75 | $32.25 |
| April 2016 | $7.20 | $29.96 |
| March 2016 | $7.21 | $30.25 |
| February 2016 | $7.21 | $30.25 |
| January 2016 | $7.03 | $29.50 |
| December 2015 | $6.49 | $27.50 |
| November 2015 | $6.73 | $28.50 |
| October 2015 | $6.43 | $27.25 |
| September 2015 | $6.43 | $27.50 |
| August 2015 | $6.21 | $26.55 |
| July 2015 | $6.31 | $27 |
| June 2015 | $6.15 | $26.50 |
| May 2015 | $6.26 | $27 |
| April 2015 | $6.06 | $26.10 |
| March 2015 | $6.10 | $26.49 |
| February 2015 | $5.98 | $26 |
| January 2015 | $5.96 | $25.90 |
| December 2014 | $6.19 | $27.10 |
| November 2014 | $6.28 | $27.50 |
| October 2014 | $6.05 | $26.50 |
| September 2014 | $5.78 | $25.50 |
| August 2014 | $5.36 | $23.65 |
| July 2014 | $5.35 | $23.61 |
| June 2014 | $4.99 | $22.20 |
| May 2014 | $5.20 | $23.10 |
| April 2014 | $5.28 | $23.50 |
| March 2014 | $5.15 | $23.10 |
| February 2014 | $5.24 | $23.50 |
| January 2014 | $5.15 | $23.10 |
| December 2013 | $5.34 | $24.10 |
| November 2013 | $5.04 | $22.75 |
| October 2013 | $4.76 | $21.50 |
| September 2013 | $4.37 | $20.15 |
| August 2013 | $4.34 | $20 |
| July 2013 | $4.27 | $19.67 |
| June 2013 | $4.39 | $20.40 |
| May 2013 | $4.31 | $20.01 |
| April 2013 | $4.21 | $19.55 |
| March 2013 | $4.16 | $19.50 |
| February 2013 | $3.95 | $18.50 |
| January 2013 | $3.73 | $17.50 |
| December 2012 | $3.64 | $17.25 |
| November 2012 | $3.80 | $18 |
| October 2012 | $3.80 | $18 |
| September 2012 | $3.45 | $16.50 |
| August 2012 | $3.42 | $16.35 |
| July 2012 | $3.50 | $16.75 |
| June 2012 | $3.31 | $16 |
| May 2012 | $3.46 | $16.71 |
| April 2012 | $3.52 | $17 |
| March 2012 | $3.32 | $16.20 |
| February 2012 | $3.02 | $14.75 |
| January 2012 | $2.87 | $14.19 |
| December 2011 | $2.84 | $14 |
| November 2011 | $2.99 | $14.78 |
| October 2011 | $2.94 | $14.50 |
| September 2011 | $2.80 | $14 |
| August 2011 | $3.10 | $15.50 |
| July 2011 | $3.20 | $16 |
| June 2011 | $2.93 | $14.80 |
| May 2011 | $2.92 | $14.75 |
| April 2011 | $2.96 | $14.94 |
| March 2011 | $2.94 | $14.99 |
| February 2011 | $2.94 | $14.99 |
| January 2011 | $2.94 | $15 |
| December 2010 | $2.76 | $14.24 |
| November 2010 | $2.79 | $14.40 |
| October 2010 | $2.72 | $14.04 |
| September 2010 | $2.63 | $13.75 |
| August 2010 | $2.75 | $14.40 |
| July 2010 | $2.66 | $13.90 |
| June 2010 | $2.74 | $14.50 |
| May 2010 | $2.83 | $15 |
| April 2010 | $2.83 | $14.99 |
| March 2010 | $2.51 | $13.46 |
| February 2010 | $2.43 | $13.01 |
| January 2010 | $2.61 | $14 |
| December 2009 | $2.50 | $13.58 |
| November 2009 | $2.73 | $14.80 |
| October 2009 | $2.67 | $14.50 |
| September 2009 | $2.32 | $12.75 |
| August 2009 | $2.43 | $13.35 |
| July 2009 | $2.35 | $12.89 |
| June 2009 | $2.48 | $13.76 |
| May 2009 | $1.93 | $10.75 |
| April 2009 | $1.98 | $11 |
| March 2009 | $1.86 | $10.50 |
| February 2009 | $1.99 | $11.25 |
| January 2009 | $1.94 | $10.96 |
| December 2008 | $1.91 | $10.94 |
| November 2008 | $2.01 | $11.50 |
| October 2008 | $2.09 | $12 |
| September 2008 | $2.06 | $12 |
| August 2008 | $2.11 | $12.25 |
| July 2008 | $2.24 | $13 |
| June 2008 | $2.15 | $12.66 |
| May 2008 | $2.23 | $13.15 |
| April 2008 | $2.44 | $14.37 |
| March 2008 | $2.43 | $14.50 |
| February 2008 | $2.49 | $14.82 |
| January 2008 | $2.47 | $14.75 |
| December 2007 | $2.40 | $14.50 |
| November 2007 | $2.40 | $14.50 |
| October 2007 | $2.42 | $14.62 |
| September 2007 | $2.43 | $14.80 |
| August 2007 | $2.46 | $15.01 |
| July 2007 | $2.57 | $15.70 |
| June 2007 | $2.59 | $15.93 |
| May 2007 | $2.64 | $16.23 |
| April 2007 | $2.60 | $15.99 |
| March 2007 | $2.64 | $16.39 |
| February 2007 | $2.78 | $17.24 |
| January 2007 | $2.90 | $18 |
| December 2006 | $2.80 | $17.51 |
| November 2006 | $2.63 | $16.48 |
| October 2006 | $2.64 | $16.50 |
| September 2006 | $2.52 | $15.90 |
| August 2006 | $2.45 | $15.45 |
| July 2006 | $2.55 | $16.13 |
| June 2006 | $2.67 | $17 |
| May 2006 | $2.91 | $18.50 |
| April 2006 | $3.25 | $20.70 |
| March 2006 | $3.28 | $21 |
| February 2006 | $3.24 | $20.75 |
| January 2006 | $3.15 | $20.13 |
| December 2005 | $3.04 | $19.57 |
| November 2005 | $3.06 | $19.70 |
| October 2005 | $2.70 | $17.35 |
| September 2005 | $2.34 | $15.20 |
| August 2005 | $2.62 | $17 |
| July 2005 | $2.62 | $17 |
| June 2005 | $2.60 | $16.99 |
| May 2005 | $2.64 | $17.20 |
| April 2005 | $2.30 | $15 |
| March 2005 | $2.28 | $14.95 |
| February 2005 | $2.50 | $16.40 |
| January 2005 | $2.47 | $16.25 |
| December 2004 | $2.42 | $16.01 |
| November 2004 | $2.34 | $15.50 |
| October 2004 | $2.12 | $14 |
| September 2004 | $2.08 | $13.85 |
| August 2004 | $2.24 | $14.91 |
| July 2004 | $2.29 | $15.25 |
| June 2004 | $2.08 | $14 |
| May 2004 | $2.02 | $13.57 |
| April 2004 | $2.22 | $14.92 |
| March 2004 | $2.02 | $13.64 |
| February 2004 | $2.18 | $14.75 |
| January 2004 | $2.22 | $15 |
| December 2003 | $2.16 | $14.75 |
| November 2003 | $2.21 | $15.07 |
| October 2003 | $2.19 | $14.90 |
| September 2003 | $2.23 | $15.32 |
| August 2003 | $2.11 | $14.49 |
| July 2003 | $2.09 | $14.35 |
| June 2003 | $2.02 | $14 |
| May 2003 | $2.02 | $14 |
| April 2003 | $1.95 | $13.50 |
| March 2003 | $1.72 | $11.97 |
| February 2003 | $1.87 | $13 |
| January 2003 | $1.98 | $13.75 |
| December 2002 | $1.71 | $12.02 |
| November 2002 | $1.67 | $11.70 |
| October 2002 | $1.57 | $11.01 |
| September 2002 | $1.72 | $12.20 |
| August 2002 | $1.70 | $12 |
| July 2002 | $1.81 | $12.80 |
| June 2002 | $1.89 | $13.50 |
| May 2002 | $1.96 | $14 |
| April 2002 | $1.70 | $12.14 |
| March 2002 | $1.67 | $12 |
| February 2002 | $1.69 | $12.15 |
| January 2002 | $1.69 | $12.15 |
| December 2001 | $1.66 | $12 |
| November 2001 | $1.61 | $11.66 |
| October 2001 | $1.62 | $11.75 |
| September 2001 | $1.37 | $10 |
| August 2001 | $1.57 | $11.50 |
| July 2001 | $1.50 | $11 |
| June 2001 | $1.36 | $10.05 |
| May 2001 | $1.40 | $10.35 |
| April 2001 | $1.32 | $9.75 |
| March 2001 | $1.14 | $8.50 |
| February 2001 | $1.14 | $8.50 |
| January 2001 | $1.24 | $9.25 |
| December 2000 | $1.03 | $7.75 |
| November 2000 | $1.20 | $9 |
| October 2000 | $1.04 | $7.88 |
| September 2000 | $1.23 | $9.38 |
| August 2000 | $1.28 | $9.75 |
| July 2000 | $1.21 | $9.25 |
| June 2000 | $1.24 | $9.50 |
| May 2000 | $1.22 | $9.38 |
| April 2000 | $1.15 | $8.88 |
| March 2000 | $1.20 | $9.31 |
| February 2000 | $1.37 | $10.62 |
| January 2000 | $1.29 | $10 |
| December 1999 | $1.40 | $11 |
| November 1999 | $1.34 | $10.50 |
| October 1999 | $1.45 | $11.38 |
| September 1999 | $1.59 | $12.56 |
| August 1999 | $1.68 | $13.25 |
| July 1999 | $1.87 | $14.75 |
| June 1999 | $1.83 | $14.50 |
| May 1999 | $1.98 | $15.75 |
| April 1999 | $2.01 | $16 |
| March 1999 | $1.74 | $13.88 |
| February 1999 | $1.76 | $14 |
| January 1999 | $1.82 | $14.50 |
| December 1998 | $1.68 | $13.50 |
| November 1998 | $2 | $16 |
| October 1998 | $2 | $16 |
| September 1998 | $1.92 | $15.50 |
| August 1998 | $1.99 | $16 |
| July 1998 | $2.41 | $19.38 |
| June 1998 | $2.38 | $19.25 |
| May 1998 | $2.23 | $23.50 |
| April 1998 | $2.12 | $22.38 |
| March 1998 | $2.15 | $22.75 |
| February 1998 | $1.78 | $18.75 |
| January 1998 | $1.75 | $18.50 |
| December 1997 | $1.70 | $18 |
| November 1997 | $1.73 | $18.38 |
| October 1997 | $1.72 | $18.25 |
| September 1997 | $1.55 | $16.50 |
| August 1997 | $1.38 | $14.75 |
| July 1997 | $1.36 | $14.50 |
| June 1997 | $1.35 | $14.50 |
| May 1997 | $1.25 | $13.38 |
| April 1997 | $1.24 | $13.25 |
| March 1997 | $1.30 | $14 |
| February 1997 | $1.30 | $14 |
| January 1997 | $1.24 | $13.38 |
| December 1996 | $1.23 | $13.25 |
| November 1996 | $1.25 | $13.50 |
| October 1996 | $1.12 | $12.12 |
| September 1996 | $0.99 | $10.75 |
| August 1996 | $0.94 | $10.19 |
| July 1996 | $0.97 | $10.50 |
| June 1996 | $0.97 | $10.62 |
| May 1996 | $0.92 | $10 |
| April 1996 | $0.96 | $10.50 |
FFDF
Price: $48.53
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: 30.40%
Dividend Per Share: 1.36 USD
Earnings Per Share: 4.27 USD
P/E Ratio: 10.54
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 200
Market Capitalization: 144.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 0.77%
DGR5: -6.10%
DGR10: 8.43%
DGR20: 7.83%