FFD FINANCIAL CORP - Price History
Monthly price history for FFDF (FFD FINANCIAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.50 | $27.50 |
| April 2024 | $28 | $28 |
| March 2024 | $28.60 | $28.60 |
| February 2024 | $28.79 | $28.79 |
| January 2024 | $28.72 | $29 |
| December 2023 | $29.21 | $29.50 |
| November 2023 | $27.43 | $27.70 |
| October 2023 | $27.05 | $27.60 |
| September 2023 | $29.40 | $30 |
| August 2023 | $32 | $32.65 |
| July 2023 | $34.03 | $35 |
| June 2023 | $32.09 | $33 |
| May 2023 | $31.60 | $32.50 |
| April 2023 | $31.82 | $33 |
| March 2023 | $32.69 | $33.90 |
| February 2023 | $33.77 | $35.02 |
| January 2023 | $34.44 | $36 |
| December 2022 | $32.11 | $33.57 |
| November 2022 | $32.04 | $33.50 |
| October 2022 | $31.30 | $33 |
| September 2022 | $32.54 | $34.30 |
| August 2022 | $38.42 | $40.50 |
| July 2022 | $37.75 | $40 |
| June 2022 | $33.03 | $35 |
| May 2022 | $31.27 | $33.13 |
| April 2022 | $31.24 | $33.10 |
| March 2022 | $30.02 | $32 |
| February 2022 | $27.92 | $29.76 |
| January 2022 | $27.02 | $29 |
| December 2021 | $27.01 | $28.99 |
| November 2021 | $24.69 | $26.50 |
| October 2021 | $23.08 | $74.94 |
| September 2021 | $22.64 | $73.51 |
| August 2021 | $23.26 | $75.50 |
| July 2021 | $23.86 | $77.98 |
| June 2021 | $22.21 | $72.60 |
| May 2021 | $22.49 | $73.50 |
| April 2021 | $22.54 | $73.65 |
| March 2021 | $22.72 | $74.80 |
| February 2021 | $22.48 | $74 |
| January 2021 | $22.17 | $73.50 |
| December 2020 | $22.02 | $73 |
| November 2020 | $21.69 | $71.90 |
| October 2020 | $21.56 | $72 |
| September 2020 | $19.85 | $66.27 |
| August 2020 | $19.16 | $63.99 |
| July 2020 | $18.42 | $62 |
| June 2020 | $18.44 | $62.05 |
| May 2020 | $16.94 | $57 |
| April 2020 | $16.50 | $56 |
| March 2020 | $16.52 | $56.05 |
| February 2020 | $21.80 | $74 |
| January 2020 | $20.64 | $70.06 |
| December 2019 | $19.61 | $67 |
| November 2019 | $18.44 | $63 |
| October 2019 | $17.46 | $60.13 |
| September 2019 | $16.84 | $58 |
| August 2019 | $16.55 | $57 |
| July 2019 | $15.68 | $54 |
| June 2019 | $15.19 | $52.70 |
| May 2019 | $15.19 | $52.70 |
| April 2019 | $15.30 | $53.50 |
| March 2019 | $15.16 | $53 |
| February 2019 | $14.80 | $51.75 |
| January 2019 | $14.52 | $50.75 |
| December 2018 | $14.25 | $50.20 |
| November 2018 | $14.71 | $51.85 |
| October 2018 | $14.15 | $50.25 |
| September 2018 | $13.80 | $49 |
| August 2018 | $13.53 | $48.05 |
| July 2018 | $13.37 | $47.50 |
| June 2018 | $13.16 | $47.06 |
| May 2018 | $12.95 | $46.30 |
| April 2018 | $12.33 | $44.40 |
| March 2018 | $12.49 | $45 |
| February 2018 | $12.67 | $45.65 |
| January 2018 | $12.22 | $44 |
| December 2017 | $12.11 | $43.95 |
| November 2017 | $11.85 | $43 |
| October 2017 | $11.71 | $42.50 |
| September 2017 | $11.49 | $42 |
| August 2017 | $11.35 | $41.51 |
| July 2017 | $10.74 | $39.25 |
| June 2017 | $10.63 | $39.15 |
| May 2017 | $10.72 | $39.50 |
| April 2017 | $10.10 | $37.21 |
| March 2017 | $9.87 | $36.62 |
| February 2017 | $10.24 | $38 |
| January 2017 | $9.83 | $36.50 |
| December 2016 | $8.96 | $33.50 |
| November 2016 | $9.08 | $33.95 |
| October 2016 | $8.97 | $33.85 |
| September 2016 | $8.88 | $33.50 |
| August 2016 | $8.67 | $32.70 |
| July 2016 | $7.88 | $30 |
| June 2016 | $8.65 | $10.75 |
| May 2016 | $8.47 | $32.25 |
| April 2016 | $7.87 | $29.96 |
| March 2016 | $7.88 | $30.25 |
| February 2016 | $7.88 | $30.25 |
| January 2016 | $7.68 | $29.50 |
| December 2015 | $7.10 | $27.50 |
| November 2015 | $7.36 | $28.50 |
| October 2015 | $6.97 | $27.25 |
| September 2015 | $7.03 | $27.50 |
| August 2015 | $6.79 | $26.55 |
| July 2015 | $6.85 | $27 |
| June 2015 | $6.72 | $26.50 |
| May 2015 | $6.85 | $27 |
| April 2015 | $6.62 | $26.10 |
| March 2015 | $6.67 | $26.49 |
| February 2015 | $6.54 | $26 |
| January 2015 | $6.52 | $25.90 |
| December 2014 | $6.77 | $27.10 |
| November 2014 | $6.87 | $27.50 |
| October 2014 | $6.56 | $26.50 |
| September 2014 | $6.32 | $25.50 |
| August 2014 | $5.86 | $23.65 |
| July 2014 | $5.85 | $23.61 |
| June 2014 | $5.46 | $22.20 |
| May 2014 | $5.68 | $23.10 |
| April 2014 | $5.78 | $23.50 |
| March 2014 | $5.64 | $23.10 |
| February 2014 | $5.73 | $23.50 |
| January 2014 | $5.64 | $23.10 |
| December 2013 | $5.84 | $24.10 |
| November 2013 | $5.51 | $22.75 |
| October 2013 | $5.11 | $21.50 |
| September 2013 | $4.79 | $20.15 |
| August 2013 | $4.75 | $20 |
| July 2013 | $4.67 | $19.67 |
| June 2013 | $4.80 | $20.40 |
| May 2013 | $4.71 | $20.01 |
| April 2013 | $4.57 | $19.55 |
| March 2013 | $4.56 | $19.50 |
| February 2013 | $4.32 | $18.50 |
| January 2013 | $4.09 | $17.50 |
| December 2012 | $3.99 | $17.25 |
| November 2012 | $4.16 | $18 |
| October 2012 | $4.16 | $18 |
| September 2012 | $3.78 | $16.50 |
| August 2012 | $3.75 | $16.35 |
| July 2012 | $3.84 | $16.75 |
| June 2012 | $3.63 | $16 |
| May 2012 | $3.79 | $16.71 |
| April 2012 | $3.86 | $17 |
| March 2012 | $3.64 | $16.20 |
| February 2012 | $3.31 | $14.75 |
| January 2012 | $3.15 | $14.19 |
| December 2011 | $3.11 | $14 |
| November 2011 | $3.28 | $14.78 |
| October 2011 | $3.18 | $14.50 |
| September 2011 | $3.07 | $14 |
| August 2011 | $3.40 | $15.50 |
| July 2011 | $3.51 | $16 |
| June 2011 | $3.21 | $14.80 |
| May 2011 | $3.20 | $14.75 |
| April 2011 | $3.24 | $14.94 |
| March 2011 | $3.22 | $14.99 |
| February 2011 | $3.22 | $14.99 |
| January 2011 | $3.18 | $15 |
| December 2010 | $3.02 | $14.24 |
| November 2010 | $3.06 | $14.40 |
| October 2010 | $2.98 | $14.04 |
| September 2010 | $2.88 | $13.75 |
| August 2010 | $3.02 | $14.40 |
| July 2010 | $2.92 | $13.90 |
| June 2010 | $3 | $14.50 |
| May 2010 | $3.11 | $15 |
| April 2010 | $3.11 | $14.99 |
| March 2010 | $2.76 | $13.46 |
| February 2010 | $2.67 | $13.01 |
| January 2010 | $2.83 | $14 |
| December 2009 | $2.75 | $13.58 |
| November 2009 | $3 | $14.80 |
| October 2009 | $2.90 | $14.50 |
| September 2009 | $2.55 | $12.75 |
| August 2009 | $2.67 | $13.35 |
| July 2009 | $2.58 | $12.89 |
| June 2009 | $2.72 | $13.76 |
| May 2009 | $2.12 | $10.75 |
| April 2009 | $2.17 | $11 |
| March 2009 | $2.04 | $10.50 |
| February 2009 | $2.19 | $11.25 |
| January 2009 | $2.10 | $10.96 |
| December 2008 | $2.10 | $10.94 |
| November 2008 | $2.20 | $11.50 |
| October 2008 | $2.30 | $12 |
| September 2008 | $2.27 | $12 |
| August 2008 | $2.32 | $12.25 |
| July 2008 | $2.46 | $13 |
| June 2008 | $2.36 | $12.66 |
| May 2008 | $2.45 | $13.15 |
| April 2008 | $2.68 | $14.37 |
| March 2008 | $2.67 | $14.50 |
| February 2008 | $2.73 | $14.82 |
| January 2008 | $2.72 | $14.75 |
| December 2007 | $2.64 | $14.50 |
| November 2007 | $2.64 | $14.50 |
| October 2007 | $2.64 | $14.62 |
| September 2007 | $2.67 | $14.80 |
| August 2007 | $2.71 | $15.01 |
| July 2007 | $2.80 | $15.70 |
| June 2007 | $2.85 | $15.93 |
| May 2007 | $2.90 | $16.23 |
| April 2007 | $2.86 | $15.99 |
| March 2007 | $2.90 | $16.39 |
| February 2007 | $3.05 | $17.24 |
| January 2007 | $3.19 | $18 |
| December 2006 | $3.08 | $17.51 |
| November 2006 | $2.90 | $16.48 |
| October 2006 | $2.90 | $16.50 |
| September 2006 | $2.77 | $15.90 |
| August 2006 | $2.69 | $15.45 |
| July 2006 | $2.81 | $16.13 |
| June 2006 | $2.94 | $17 |
| May 2006 | $3.20 | $18.50 |
| April 2006 | $3.56 | $20.70 |
| March 2006 | $3.61 | $21 |
| February 2006 | $3.57 | $20.75 |
| January 2006 | $3.46 | $20.13 |
| December 2005 | $3.35 | $19.57 |
| November 2005 | $3.37 | $19.70 |
| October 2005 | $2.97 | $17.35 |
| September 2005 | $2.58 | $15.20 |
| August 2005 | $2.89 | $17 |
| July 2005 | $2.89 | $17 |
| June 2005 | $2.87 | $16.99 |
| May 2005 | $2.90 | $17.20 |
| April 2005 | $2.53 | $15 |
| March 2005 | $2.50 | $14.95 |
| February 2005 | $2.75 | $16.40 |
| January 2005 | $2.72 | $16.25 |
| December 2004 | $2.66 | $16.01 |
| November 2004 | $2.58 | $15.50 |
| October 2004 | $2.33 | $14 |
| September 2004 | $2.29 | $13.85 |
| August 2004 | $2.46 | $14.91 |
| July 2004 | $2.52 | $15.25 |
| June 2004 | $2.29 | $14 |
| May 2004 | $2.22 | $13.57 |
| April 2004 | $2.44 | $14.92 |
| March 2004 | $2.22 | $13.64 |
| February 2004 | $2.40 | $14.75 |
| January 2004 | $2.44 | $15 |
| December 2003 | $2.38 | $14.75 |
| November 2003 | $2.44 | $15.07 |
| October 2003 | $2.41 | $15 |
| September 2003 | $2.46 | $15.32 |
| August 2003 | $2.33 | $14.49 |
| July 2003 | $2.30 | $14.35 |
| June 2003 | $2.23 | $14 |
| May 2003 | $2.23 | $14 |
| April 2003 | $2.15 | $13.50 |
| March 2003 | $1.90 | $11.97 |
| February 2003 | $2.06 | $13 |
| January 2003 | $2.18 | $13.75 |
| December 2002 | $1.89 | $12.02 |
| November 2002 | $1.84 | $11.70 |
| October 2002 | $1.73 | $11.01 |
| September 2002 | $1.90 | $12.20 |
| August 2002 | $1.87 | $12 |
| July 2002 | $1.99 | $12.80 |
| June 2002 | $2.08 | $13.50 |
| May 2002 | $2.16 | $14 |
| April 2002 | $1.88 | $12.14 |
| March 2002 | $1.84 | $12 |
| February 2002 | $1.86 | $12.15 |
| January 2002 | $1.86 | $12.15 |
| December 2001 | $1.82 | $12 |
| November 2001 | $1.77 | $11.66 |
| October 2001 | $1.79 | $11.75 |
| September 2001 | $1.51 | $10 |
| August 2001 | $1.73 | $11.50 |
| July 2001 | $1.66 | $11 |
| June 2001 | $1.50 | $10.05 |
| May 2001 | $1.55 | $10.35 |
| April 2001 | $1.46 | $9.75 |
| March 2001 | $1.26 | $8.50 |
| February 2001 | $1.26 | $8.50 |
| January 2001 | $1.37 | $9.25 |
| December 2000 | $1.13 | $7.75 |
| November 2000 | $1.32 | $9 |
| October 2000 | $1.15 | $7.88 |
| September 2000 | $1.36 | $9.38 |
| August 2000 | $1.41 | $9.75 |
| July 2000 | $1.34 | $9.25 |
| June 2000 | $1.36 | $9.50 |
| May 2000 | $1.34 | $9.38 |
| April 2000 | $1.28 | $9 |
| March 2000 | $1.32 | $9.31 |
| February 2000 | $1.51 | $10.62 |
| January 2000 | $1.42 | $10 |
| December 1999 | $1.55 | $11 |
| November 1999 | $1.48 | $10.50 |
| October 1999 | $1.60 | $11.38 |
| September 1999 | $1.76 | $12.56 |
| August 1999 | $1.85 | $13.25 |
| July 1999 | $2.06 | $14.75 |
| June 1999 | $2.01 | $14.50 |
| May 1999 | $2.19 | $15.75 |
| April 1999 | $2.21 | $16 |
| March 1999 | $1.92 | $13.88 |
| February 1999 | $1.94 | $14 |
| January 1999 | $2 | $14.50 |
| December 1998 | $1.86 | $13.50 |
| November 1998 | $2.20 | $16 |
| October 1998 | $2.19 | $16 |
| September 1998 | $2.12 | $15.50 |
| August 1998 | $2.19 | $16 |
| July 1998 | $2.65 | $19.38 |
| June 1998 | $2.62 | $19.25 |
| May 1998 | $3.19 | $23.50 |
| April 1998 | $3.04 | $22.38 |
| March 1998 | $3.08 | $22.75 |
| February 1998 | $2.54 | $18.75 |
| January 1998 | $2.50 | $18.50 |
| December 1997 | $2.43 | $18 |
| November 1997 | $2.48 | $18.38 |
| October 1997 | $2.46 | $18.25 |
| September 1997 | $2.22 | $16.50 |
| August 1997 | $1.98 | $14.75 |
| July 1997 | $1.95 | $14.50 |
| June 1997 | $1.94 | $14.50 |
| May 1997 | $1.79 | $13.38 |
| April 1997 | $1.77 | $13.25 |
| March 1997 | $1.86 | $14 |
| February 1997 | $1.86 | $14 |
| January 1997 | $1.78 | $13.38 |
| December 1996 | $1.75 | $13.25 |
| November 1996 | $1.79 | $13.50 |
| October 1996 | $1.60 | $12.12 |
| September 1996 | $1.42 | $10.75 |
| August 1996 | $1.34 | $10.19 |
| July 1996 | $1.38 | $10.50 |
| June 1996 | $1.40 | $10.62 |
| May 1996 | $1.32 | $10 |
| April 1996 | $1.38 | $10.50 |
FFDF
Price: $27.50
52 week price:
5-year range yield:
Forward Dividend Yield: 4.15%
Payout Ratio: 38.13%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 9.70
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 80.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 19.36%
DGR5: 20.04%
DGR10: 14.50%
DGR20: 11.40%