FFD Financial Corp

FFDF
🏛️ 美国 →
35.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 35.80 36.00 35.80 35.80 0.0M
2025-09-29 35.55 35.60 35.55 35.60 0.0M
2025-09-22 36.00 36.00 36.00 36.00 0.0M
2025-09-19 35.70 35.79 35.70 35.79 0.0M
2025-09-17 35.59 35.59 35.59 35.59 0.0M
2025-09-16 35.55 35.55 35.50 35.54 0.0M
2025-09-15 35.60 35.60 35.60 35.60 0.0M
2025-09-10 35.58 35.58 35.50 35.50 0.0M
2025-09-09 35.50 35.50 35.50 35.50 0.0M
2025-09-08 35.75 35.75 35.75 35.75 0.0M
2025-09-05 35.74 35.74 35.74 35.74 0.0M
2025-09-04 35.50 35.50 35.50 35.50 0.0M
2025-09-03 35.50 35.50 35.48 35.48 0.0M
2025-08-22 35.68 35.75 35.68 35.75 0.0M
2025-08-21 35.74 35.75 35.74 35.75 0.0M
2025-08-20 35.40 35.40 35.40 35.40 0.0M
2025-08-12 35.59 35.59 35.59 35.59 0.0M
2025-08-11 35.59 35.59 35.25 35.50 0.0M
2025-08-07 35.50 35.57 35.50 35.57 0.0M
2025-08-04 36.00 36.00 35.53 36.00 0.0M
2025-07-31 35.55 36.49 35.55 36.49 0.0M
2025-07-24 36.50 36.50 36.50 36.50 0.0M
2025-07-22 36.21 36.50 36.21 36.50 0.0M
2025-07-17 35.35 36.21 35.35 35.38 0.0M
2025-07-15 36.01 36.01 35.26 35.28 0.0M
2025-07-09 36.75 37.06 36.75 37.06 0.0M
2025-07-08 37.00 37.00 36.70 36.75 0.0M
2025-07-07 37.50 37.50 37.50 37.50 0.0M
2025-06-24 34.74 35.00 34.74 35.00 0.0M
2025-06-20 34.50 34.50 34.50 34.50 0.0M
2025-06-18 34.50 35.00 34.50 35.00 0.0M
2025-06-17 34.99 34.99 34.99 34.99 0.0M
2025-06-16 34.01 34.01 34.01 34.01 0.0M
2025-06-13 34.37 34.37 34.37 34.37 0.0M
2025-06-12 35.00 35.00 35.00 35.00 0.0M
2025-06-10 35.00 35.00 35.00 35.00 0.0M
2025-06-09 37.00 37.00 33.87 33.87 0.0M
2025-06-06 34.00 34.00 34.00 34.00 0.0M
2025-06-02 34.50 34.50 34.50 34.50 0.0M
2025-05-30 33.63 33.63 33.63 33.63 0.0M
2025-05-28 33.69 34.50 33.69 34.50 0.0M
2025-05-27 33.59 33.59 33.51 33.51 0.0M
2025-05-23 33.55 33.69 33.55 33.69 0.0M
2025-05-15 33.10 33.57 33.10 33.57 0.0M
2025-05-14 33.51 33.51 33.01 33.01 0.0M
2025-05-12 33.70 33.70 33.70 33.70 0.0M
2025-05-09 33.71 33.71 33.70 33.70 0.0M
2025-05-08 33.50 33.50 33.45 33.45 0.0M
2025-05-07 34.48 34.49 33.62 33.62 0.0M
2025-05-01 34.00 34.24 33.35 34.24 0.0M
2025-04-29 34.50 34.75 34.50 34.50 0.0M
2025-04-28 33.66 34.00 33.51 34.00 0.0M
2025-04-24 33.27 33.27 33.27 33.27 0.0M
2025-04-15 33.20 33.25 33.20 33.25 0.0M
2025-04-10 33.15 33.15 33.00 33.00 0.0M
2025-04-09 33.16 33.18 33.16 33.16 0.0M
2025-04-08 33.45 33.50 33.15 33.25 0.0M
2025-04-07 33.34 33.34 33.15 33.20 0.0M
2025-04-04 33.26 33.26 33.25 33.25 0.0M
2025-04-03 33.30 33.30 33.30 33.30 0.0M
2025-04-01 33.40 33.40 33.40 33.40 0.0M
2025-03-26 33.60 33.60 33.35 33.51 0.0M
2025-03-18 34.00 34.00 34.00 34.00 0.0M
2025-03-14 34.00 34.00 34.00 34.00 0.0M
2025-03-13 34.00 34.00 34.00 34.00 0.0M
2025-03-12 34.32 35.00 34.00 34.06 0.0M
2025-03-11 35.23 35.23 35.00 35.00 0.0M
2025-03-07 35.02 35.07 35.00 35.00 0.0M
2025-03-06 35.00 35.00 35.00 35.00 0.0M
2025-03-05 35.25 35.25 33.26 33.27 0.0M
2025-03-04 34.99 36.00 34.99 35.25 0.0M
2025-03-03 34.99 34.99 34.99 34.99 0.0M
2025-02-28 34.51 34.51 34.50 34.50 0.0M
2025-02-27 34.65 34.65 34.65 34.65 0.0M
2025-02-26 34.50 34.56 34.50 34.50 0.0M
2025-02-25 34.70 34.70 34.70 34.70 0.0M
2025-02-24 34.35 34.99 34.35 34.99 0.0M
2025-02-21 35.01 35.01 35.00 35.00 0.0M
2025-02-13 35.24 35.24 35.24 35.24 0.0M
2025-02-10 35.24 35.24 35.24 35.24 0.0M
2025-02-07 35.00 35.00 35.00 35.00 0.0M
2025-02-06 34.30 35.00 34.30 35.00 0.0M
2025-02-04 34.00 34.00 34.00 34.00 0.0M
2025-01-30 35.49 35.49 34.99 35.00 0.0M
2025-01-29 35.44 35.44 35.00 35.00 0.0M
2025-01-28 34.00 35.69 34.00 35.69 0.0M
2025-01-27 33.99 34.00 33.99 34.00 0.0M
2025-01-24 33.99 33.99 33.70 33.70 0.0M
2025-01-22 33.75 33.75 33.50 33.50 0.0M
2025-01-21 33.50 33.50 33.50 33.50 0.0M
2025-01-15 33.12 33.12 33.12 33.12 0.0M
2025-01-13 33.00 33.00 33.00 33.00 0.0M
2025-01-10 33.50 33.50 33.50 33.50 0.0M
2025-01-08 33.75 33.75 33.75 33.75 0.0M
2025-01-07 33.50 33.50 33.50 33.50 0.0M
2025-01-03 33.30 33.50 33.30 33.50 0.0M
2025-01-02 33.50 33.50 33.50 33.50 0.0M