Advertisement
FFW Corporation (FFWC)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Oct 17, 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 200 |
| Oct 16, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 200 |
| Oct 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Oct 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4,000 |
| Oct 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
| Oct 10, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Oct 09, 2024 | 38.00 | 38.27 | 38.00 | 38.27 | 38.27 | 2,000 |
| Oct 08, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 07, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| Oct 04, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 03, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 02, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 01, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 200 |
| Sep 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Sep 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Sep 26, 2024 | 37.47 | 37.47 | 37.00 | 37.00 | 37.00 | 900 |
| Sep 25, 2024 | 35.50 | 37.02 | 35.49 | 37.02 | 37.02 | 6,000 |
| Sep 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 23, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 20, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 17, 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 1,200 |
| Sep 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Sep 13, 2024 | 36.25 | 36.25 | 36.20 | 36.20 | 36.20 | 400 |
| Sep 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 11, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 10, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 09, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 06, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 05, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 04, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Sep 03, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Aug 30, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Aug 29, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 100 |
| Aug 28, 2024 | 34.75 | 35.50 | 34.75 | 35.50 | 35.50 | 6,200 |
| Aug 27, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 22, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 21, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Aug 20, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 400 |
| Aug 19, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
| Aug 16, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Aug 15, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Aug 14, 2024 | 33.75 | 33.75 | 32.50 | 32.50 | 32.50 | 500 |
| Aug 13, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 300 |
| Aug 12, 2024 | 34.50 | 34.50 | 34.37 | 34.37 | 34.37 | 400 |
| Aug 09, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 06, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 02, 2024 | 34.00 | 34.00 | 33.75 | 34.00 | 34.00 | 1,500 |
| Aug 01, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 31, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 29, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 25, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 24, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 23, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Jul 22, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 100 |
| Jul 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jul 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| Jul 17, 2024 | 33.97 | 33.99 | 33.84 | 33.99 | 33.99 | 500 |
| Jul 16, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Jul 15, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Jul 12, 2024 | 33.50 | 33.50 | 33.40 | 33.47 | 33.47 | 5,400 |
| Jul 11, 2024 | 33.50 | 33.50 | 33.47 | 33.47 | 33.47 | 3,200 |
| Jul 10, 2024 | 33.50 | 33.50 | 33.01 | 33.50 | 33.50 | 2,700 |
| Jul 09, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
| Jul 08, 2024 | 34.65 | 34.65 | 34.25 | 34.25 | 34.25 | 1,300 |
| Jul 05, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Jul 03, 2024 | 34.72 | 34.72 | 34.65 | 34.65 | 34.65 | 500 |
| Jul 02, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Jul 01, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Jun 28, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 500 |
| Jun 27, 2024 | 34.55 | 35.00 | 34.54 | 35.00 | 35.00 | 1,600 |
| Jun 26, 2024 | 34.68 | 34.68 | 33.81 | 33.81 | 33.81 | 1,100 |
| Jun 25, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jun 24, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jun 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jun 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jun 18, 2024 | 34.85 | 34.85 | 34.75 | 34.75 | 34.75 | 400 |
| Jun 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 300 |
| Jun 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 200 |
| Jun 13, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jun 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 200 |
| Jun 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| Jun 07, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jun 06, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jun 05, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jun 04, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jun 03, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| May 31, 2024 | 35.00 | 35.00 | 34.88 | 34.88 | 34.88 | 900 |
| May 30, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 29, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.