Fedfirst Financial Corp (FFCO) Historical Stock Data

Historical Data

In the past 30 trading days, FFCO is down -0.21% a day on average. There have been 21 days where Fedfirst Financial Corp closed green and 9 days where FFCO closed red.

DateOpenCloseChangeLowHighVolume
2014-10-3122.2023.00↑$0.80 (3.60%)22.2023.00380
2014-10-3023.1023.10↑$0.00 (0.00%)23.1023.10250
2014-10-2922.7022.25↓$0.45 (-1.98%)22.2522.70603
2014-10-2823.0021.80↓$1.20 (-5.22%)21.8023.002.87K
2014-10-2722.9022.30↓$0.60 (-2.62%)22.3022.90686
2014-10-2422.4522.45↑$0.00 (0.00%)22.4522.4584
2014-10-2322.4522.45↑$0.00 (0.00%)22.4522.452
2014-10-2222.4122.45↑$0.04 (0.18%)22.3022.701.55K
2014-10-2122.0022.00↑$0.00 (0.00%)22.0022.00220
2014-10-2022.0022.00↑$0.00 (0.00%)22.0022.0040
2014-10-1721.9522.00↑$0.05 (0.23%)21.9522.00793
2014-10-1621.7421.79↑$0.05 (0.23%)21.7421.95300
2014-10-1521.5021.50↑$0.00 (0.00%)21.4621.957.04K
2014-10-1421.2021.20↑$0.00 (0.00%)21.2021.2036
2014-10-1321.2021.20↑$0.00 (0.00%)21.2021.20330
2014-10-1021.2921.35↑$0.06 (0.28%)21.2721.40789
2014-10-0921.4821.41↓$0.07 (-0.33%)21.4121.48509
2014-10-0821.4521.76↑$0.31 (1.45%)21.4521.8015.93K
2014-10-0721.7221.75↑$0.03 (0.14%)21.7221.75700
2014-10-0621.7421.74↑$0.00 (0.00%)21.7421.740
2014-10-0321.8221.74↓$0.08 (-0.37%)21.5121.8223.63K
2014-10-0221.6021.60↑$0.00 (0.00%)21.6021.7017.33K
2014-10-0121.7521.56↓$0.19 (-0.87%)21.5622.007.50K
2014-09-3021.7521.75↓$0.00 (0.00%)21.7521.783.10K
2014-09-2921.6721.82↑$0.15 (0.67%)21.6721.823.82K
2014-09-2621.6921.69↑$0.00 (0.00%)21.6921.69104
2014-09-2521.6521.65↑$0.00 (0.00%)21.6521.652.06K
2014-09-2421.5121.65↑$0.14 (0.64%)21.5122.3015.35K
2014-09-2321.8021.40↓$0.40 (-1.83%)21.4021.800.96K
2014-09-2221.8321.75↓$0.08 (-0.37%)21.7521.839.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.