FFD Financial Corporation ( FFDF) - Price History
Monthly price history for FFDF (FFD Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.50 | $46.50 |
| May 2026 | $45 | $45 |
| April 2026 | $44.41 | $44.75 |
| March 2026 | $43.67 | $44 |
| February 2026 | $43.96 | $44.30 |
| January 2026 | $35.88 | $36.50 |
| December 2025 | $36.32 | $36.94 |
| November 2025 | $36.13 | $36.75 |
| October 2025 | $35.80 | $36.75 |
| September 2025 | $34.87 | $35.80 |
| August 2025 | $34.82 | $35.75 |
| July 2025 | $35.25 | $36.49 |
| June 2025 | $33.81 | $35 |
| May 2025 | $32.48 | $33.63 |
| April 2025 | $33.03 | $34.50 |
| March 2025 | $32.08 | $33.51 |
| February 2025 | $33.03 | $34.50 |
| January 2025 | $33.22 | $35 |
| December 2024 | $31.32 | $33 |
| November 2024 | $31.08 | $32.75 |
| October 2024 | $28.48 | $30.32 |
| September 2024 | $27.12 | $28.87 |
| August 2024 | $26.96 | $28.70 |
| July 2024 | $26.32 | $28.30 |
| June 2024 | $25.11 | $27 |
| May 2024 | $25.30 | $27.20 |
| April 2024 | $25.78 | $28 |
| March 2024 | $26.33 | $28.60 |
| February 2024 | $26.50 | $28.79 |
| January 2024 | $26.43 | $29 |
| December 2023 | $26.89 | $29.50 |
| November 2023 | $25.25 | $27.70 |
| October 2023 | $24.90 | $27.60 |
| September 2023 | $27.07 | $30 |
| August 2023 | $29.46 | $32.65 |
| July 2023 | $31.33 | $35 |
| June 2023 | $29.54 | $33 |
| May 2023 | $29.09 | $32.50 |
| April 2023 | $29.29 | $33 |
| March 2023 | $30.09 | $33.90 |
| February 2023 | $31.09 | $35.02 |
| January 2023 | $31.96 | $36 |
| December 2022 | $29.57 | $33.57 |
| November 2022 | $29.51 | $33.50 |
| October 2022 | $28.83 | $33 |
| September 2022 | $29.96 | $34.30 |
| August 2022 | $35.38 | $40.50 |
| July 2022 | $34.77 | $40 |
| June 2022 | $30.42 | $35 |
| May 2022 | $28.80 | $33.13 |
| April 2022 | $28.77 | $33.10 |
| March 2022 | $27.64 | $32 |
| February 2022 | $25.70 | $29.76 |
| January 2022 | $24.88 | $29 |
| December 2021 | $24.87 | $28.99 |
| November 2021 | $22.73 | $26.50 |
| October 2021 | $21.26 | $74.94 |
| September 2021 | $20.85 | $73.51 |
| August 2021 | $21.42 | $75.50 |
| July 2021 | $22.12 | $77.98 |
| June 2021 | $20.46 | $72.60 |
| May 2021 | $20.71 | $73.50 |
| April 2021 | $20.75 | $73.65 |
| March 2021 | $20.92 | $74.80 |
| February 2021 | $20.70 | $74 |
| January 2021 | $20.42 | $73.50 |
| December 2020 | $20.28 | $73 |
| November 2020 | $19.97 | $71.90 |
| October 2020 | $19.85 | $72 |
| September 2020 | $18.27 | $66.27 |
| August 2020 | $17.64 | $63.99 |
| July 2020 | $17.10 | $62 |
| June 2020 | $16.98 | $62.05 |
| May 2020 | $15.60 | $57 |
| April 2020 | $15.19 | $56 |
| March 2020 | $15.21 | $56.05 |
| February 2020 | $20.08 | $74 |
| January 2020 | $19.01 | $70.06 |
| December 2019 | $18.05 | $67 |
| November 2019 | $16.98 | $63 |
| October 2019 | $16.08 | $59.66 |
| September 2019 | $15.50 | $58 |
| August 2019 | $15.24 | $57 |
| July 2019 | $14.44 | $54 |
| June 2019 | $13.98 | $52.70 |
| May 2019 | $13.98 | $52.70 |
| April 2019 | $14.20 | $53.50 |
| March 2019 | $13.96 | $53 |
| February 2019 | $13.63 | $51.75 |
| January 2019 | $13.36 | $50.75 |
| December 2018 | $13.12 | $50.20 |
| November 2018 | $13.55 | $51.85 |
| October 2018 | $13.13 | $50.25 |
| September 2018 | $12.70 | $49 |
| August 2018 | $12.46 | $48.05 |
| July 2018 | $12.31 | $47.50 |
| June 2018 | $12.12 | $47.06 |
| May 2018 | $11.92 | $46.30 |
| April 2018 | $11.35 | $44.40 |
| March 2018 | $11.51 | $45 |
| February 2018 | $11.67 | $45.65 |
| January 2018 | $11.25 | $44 |
| December 2017 | $11.16 | $43.95 |
| November 2017 | $10.92 | $43 |
| October 2017 | $10.79 | $42.50 |
| September 2017 | $10.58 | $42 |
| August 2017 | $10.46 | $41.51 |
| July 2017 | $9.89 | $39.25 |
| June 2017 | $9.79 | $39.15 |
| May 2017 | $9.88 | $39.50 |
| April 2017 | $9.31 | $37.21 |
| March 2017 | $9.09 | $36.62 |
| February 2017 | $9.43 | $38 |
| January 2017 | $9.06 | $36.50 |
| December 2016 | $8.25 | $33.50 |
| November 2016 | $8.36 | $33.95 |
| October 2016 | $8.26 | $33.85 |
| September 2016 | $8.18 | $33.50 |
| August 2016 | $7.98 | $32.70 |
| July 2016 | $7.32 | $30 |
| June 2016 | $7.80 | $32.25 |
| May 2016 | $7.80 | $32.25 |
| April 2016 | $7.25 | $29.96 |
| March 2016 | $7.26 | $30.25 |
| February 2016 | $7.26 | $30.25 |
| January 2016 | $7.08 | $29.50 |
| December 2015 | $6.54 | $27.50 |
| November 2015 | $6.78 | $28.50 |
| October 2015 | $6.48 | $27.25 |
| September 2015 | $6.48 | $27.50 |
| August 2015 | $6.25 | $26.55 |
| July 2015 | $6.36 | $27 |
| June 2015 | $6.19 | $26.50 |
| May 2015 | $6.31 | $27 |
| April 2015 | $6.10 | $26.10 |
| March 2015 | $6.14 | $26.49 |
| February 2015 | $6.03 | $26 |
| January 2015 | $6 | $25.90 |
| December 2014 | $6.23 | $27.10 |
| November 2014 | $6.32 | $27.50 |
| October 2014 | $6.09 | $26.50 |
| September 2014 | $5.82 | $25.50 |
| August 2014 | $5.40 | $23.65 |
| July 2014 | $5.39 | $23.61 |
| June 2014 | $5.03 | $22.20 |
| May 2014 | $5.23 | $23.10 |
| April 2014 | $5.32 | $23.50 |
| March 2014 | $5.19 | $23.10 |
| February 2014 | $5.28 | $23.50 |
| January 2014 | $5.19 | $23.10 |
| December 2013 | $5.38 | $24.10 |
| November 2013 | $5.07 | $22.75 |
| October 2013 | $4.80 | $21.50 |
| September 2013 | $4.40 | $20.15 |
| August 2013 | $4.37 | $20 |
| July 2013 | $4.30 | $19.67 |
| June 2013 | $4.42 | $20.40 |
| May 2013 | $4.34 | $20.01 |
| April 2013 | $4.24 | $19.55 |
| March 2013 | $4.19 | $19.50 |
| February 2013 | $3.97 | $18.50 |
| January 2013 | $3.76 | $17.50 |
| December 2012 | $3.67 | $17.25 |
| November 2012 | $3.83 | $18 |
| October 2012 | $3.83 | $18 |
| September 2012 | $3.48 | $16.50 |
| August 2012 | $3.44 | $16.35 |
| July 2012 | $3.53 | $16.75 |
| June 2012 | $3.34 | $16 |
| May 2012 | $3.48 | $16.71 |
| April 2012 | $3.54 | $17 |
| March 2012 | $3.34 | $16.20 |
| February 2012 | $3.04 | $14.75 |
| January 2012 | $2.90 | $14.19 |
| December 2011 | $2.86 | $14 |
| November 2011 | $3.02 | $14.78 |
| October 2011 | $2.96 | $14.50 |
| September 2011 | $2.82 | $14 |
| August 2011 | $3.12 | $15.50 |
| July 2011 | $3.23 | $16 |
| June 2011 | $2.95 | $14.80 |
| May 2011 | $2.94 | $14.75 |
| April 2011 | $2.98 | $14.94 |
| March 2011 | $2.96 | $14.99 |
| February 2011 | $2.96 | $14.99 |
| January 2011 | $2.96 | $15 |
| December 2010 | $2.78 | $14.24 |
| November 2010 | $2.81 | $14.40 |
| October 2010 | $2.74 | $14.04 |
| September 2010 | $2.65 | $13.75 |
| August 2010 | $2.77 | $14.40 |
| July 2010 | $2.68 | $13.90 |
| June 2010 | $2.76 | $14.50 |
| May 2010 | $2.85 | $15 |
| April 2010 | $2.85 | $14.99 |
| March 2010 | $2.53 | $13.46 |
| February 2010 | $2.45 | $13.01 |
| January 2010 | $2.63 | $14 |
| December 2009 | $2.52 | $13.58 |
| November 2009 | $2.75 | $14.80 |
| October 2009 | $2.69 | $14.50 |
| September 2009 | $2.34 | $12.75 |
| August 2009 | $2.45 | $13.35 |
| July 2009 | $2.37 | $12.89 |
| June 2009 | $2.49 | $13.76 |
| May 2009 | $1.95 | $10.75 |
| April 2009 | $1.99 | $11 |
| March 2009 | $1.87 | $10.50 |
| February 2009 | $2.01 | $11.25 |
| January 2009 | $1.96 | $10.96 |
| December 2008 | $1.92 | $10.94 |
| November 2008 | $2.02 | $11.50 |
| October 2008 | $2.11 | $12 |
| September 2008 | $2.08 | $12 |
| August 2008 | $2.12 | $12.25 |
| July 2008 | $2.25 | $13 |
| June 2008 | $2.16 | $12.66 |
| May 2008 | $2.25 | $13.15 |
| April 2008 | $2.46 | $14.37 |
| March 2008 | $2.45 | $14.50 |
| February 2008 | $2.50 | $14.82 |
| January 2008 | $2.49 | $14.75 |
| December 2007 | $2.42 | $14.50 |
| November 2007 | $2.42 | $14.50 |
| October 2007 | $2.44 | $14.62 |
| September 2007 | $2.44 | $14.80 |
| August 2007 | $2.48 | $15.01 |
| July 2007 | $2.59 | $15.70 |
| June 2007 | $2.61 | $15.93 |
| May 2007 | $2.66 | $16.23 |
| April 2007 | $2.62 | $15.99 |
| March 2007 | $2.66 | $16.39 |
| February 2007 | $2.80 | $17.24 |
| January 2007 | $2.92 | $18 |
| December 2006 | $2.82 | $17.51 |
| November 2006 | $2.65 | $16.48 |
| October 2006 | $2.66 | $16.50 |
| September 2006 | $2.54 | $15.90 |
| August 2006 | $2.46 | $15.45 |
| July 2006 | $2.57 | $16.13 |
| June 2006 | $2.69 | $17 |
| May 2006 | $2.93 | $18.50 |
| April 2006 | $3.28 | $20.70 |
| March 2006 | $3.30 | $21 |
| February 2006 | $3.27 | $20.75 |
| January 2006 | $3.17 | $20.13 |
| December 2005 | $3.06 | $19.57 |
| November 2005 | $3.08 | $19.70 |
| October 2005 | $2.72 | $17.35 |
| September 2005 | $2.36 | $15.20 |
| August 2005 | $2.64 | $17 |
| July 2005 | $2.64 | $17 |
| June 2005 | $2.62 | $16.99 |
| May 2005 | $2.66 | $17.20 |
| April 2005 | $2.32 | $15 |
| March 2005 | $2.29 | $14.95 |
| February 2005 | $2.51 | $16.40 |
| January 2005 | $2.49 | $16.25 |
| December 2004 | $2.44 | $16.01 |
| November 2004 | $2.36 | $15.50 |
| October 2004 | $2.13 | $14 |
| September 2004 | $2.09 | $13.85 |
| August 2004 | $2.25 | $14.91 |
| July 2004 | $2.30 | $15.25 |
| June 2004 | $2.10 | $14 |
| May 2004 | $2.03 | $13.57 |
| April 2004 | $2.24 | $14.92 |
| March 2004 | $2.03 | $13.64 |
| February 2004 | $2.20 | $14.75 |
| January 2004 | $2.23 | $15 |
| December 2003 | $2.18 | $14.75 |
| November 2003 | $2.23 | $15.07 |
| October 2003 | $2.20 | $14.90 |
| September 2003 | $2.25 | $15.32 |
| August 2003 | $2.13 | $14.49 |
| July 2003 | $2.11 | $14.35 |
| June 2003 | $2.04 | $14 |
| May 2003 | $2.04 | $14 |
| April 2003 | $1.97 | $13.50 |
| March 2003 | $1.73 | $11.97 |
| February 2003 | $1.88 | $13 |
| January 2003 | $1.99 | $13.75 |
| December 2002 | $1.72 | $12.02 |
| November 2002 | $1.68 | $11.70 |
| October 2002 | $1.58 | $11.01 |
| September 2002 | $1.74 | $12.20 |
| August 2002 | $1.71 | $12 |
| July 2002 | $1.82 | $12.80 |
| June 2002 | $1.91 | $13.50 |
| May 2002 | $1.98 | $14 |
| April 2002 | $1.72 | $12.14 |
| March 2002 | $1.68 | $12 |
| February 2002 | $1.70 | $12.15 |
| January 2002 | $1.70 | $12.15 |
| December 2001 | $1.67 | $12 |
| November 2001 | $1.62 | $11.66 |
| October 2001 | $1.63 | $11.75 |
| September 2001 | $1.38 | $10 |
| August 2001 | $1.58 | $11.50 |
| July 2001 | $1.52 | $11 |
| June 2001 | $1.37 | $10.05 |
| May 2001 | $1.41 | $10.35 |
| April 2001 | $1.33 | $9.75 |
| March 2001 | $1.15 | $8.50 |
| February 2001 | $1.15 | $8.50 |
| January 2001 | $1.25 | $9.25 |
| December 2000 | $1.04 | $7.75 |
| November 2000 | $1.20 | $9 |
| October 2000 | $1.05 | $7.88 |
| September 2000 | $1.24 | $9.38 |
| August 2000 | $1.29 | $9.75 |
| July 2000 | $1.22 | $9.25 |
| June 2000 | $1.24 | $9.50 |
| May 2000 | $1.23 | $9.38 |
| April 2000 | $1.16 | $8.88 |
| March 2000 | $1.21 | $9.31 |
| February 2000 | $1.38 | $10.62 |
| January 2000 | $1.30 | $10 |
| December 1999 | $1.42 | $11 |
| November 1999 | $1.35 | $10.50 |
| October 1999 | $1.46 | $11.38 |
| September 1999 | $1.60 | $12.56 |
| August 1999 | $1.69 | $13.25 |
| July 1999 | $1.88 | $14.75 |
| June 1999 | $1.84 | $14.50 |
| May 1999 | $2 | $15.75 |
| April 1999 | $2.02 | $16 |
| March 1999 | $1.75 | $13.88 |
| February 1999 | $1.77 | $14 |
| January 1999 | $1.83 | $14.50 |
| December 1998 | $1.70 | $13.50 |
| November 1998 | $2.01 | $16 |
| October 1998 | $2.01 | $16 |
| September 1998 | $1.94 | $15.50 |
| August 1998 | $2 | $16 |
| July 1998 | $2.42 | $19.38 |
| June 1998 | $2.40 | $19.25 |
| May 1998 | $2.25 | $23.50 |
| April 1998 | $2.14 | $22.38 |
| March 1998 | $2.17 | $22.75 |
| February 1998 | $1.79 | $18.75 |
| January 1998 | $1.76 | $18.50 |
| December 1997 | $1.71 | $18 |
| November 1997 | $1.74 | $18.38 |
| October 1997 | $1.73 | $18.25 |
| September 1997 | $1.56 | $16.50 |
| August 1997 | $1.40 | $14.75 |
| July 1997 | $1.37 | $14.50 |
| June 1997 | $1.36 | $14.50 |
| May 1997 | $1.26 | $13.38 |
| April 1997 | $1.25 | $13.25 |
| March 1997 | $1.31 | $14 |
| February 1997 | $1.31 | $14 |
| January 1997 | $1.25 | $13.38 |
| December 1996 | $1.24 | $13.25 |
| November 1996 | $1.26 | $13.50 |
| October 1996 | $1.13 | $12.12 |
| September 1996 | $1 | $10.75 |
| August 1996 | $0.94 | $10.19 |
| July 1996 | $0.97 | $10.50 |
| June 1996 | $0.98 | $10.62 |
| May 1996 | $0.92 | $10 |
| April 1996 | $0.97 | $10.50 |
FFDF
Price: $46.50
52 week price:
Dividend Yield: 2.86%
5-year range yield:
Forward Dividend Yield: 2.92%
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: 140.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -5.38%
DGR5: -5.99%
DGR10: 8.41%
DGR20: 7.70%