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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-10-31 | 22.20 | 23.00 | ↑$0.80 (3.60%) | 22.20 | 23.00 | 380 |
| 2014-10-30 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.10 | 250 |
| 2014-10-29 | 22.70 | 22.25 | ↓$0.45 (-1.98%) | 22.25 | 22.70 | 603 |
| 2014-10-28 | 23.00 | 21.80 | ↓$1.20 (-5.22%) | 21.80 | 23.00 | 2.87K |
| 2014-10-27 | 22.90 | 22.30 | ↓$0.60 (-2.62%) | 22.30 | 22.90 | 686 |
| 2014-10-24 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 84 |
| 2014-10-23 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 2 |
| 2014-10-22 | 22.41 | 22.45 | ↑$0.04 (0.18%) | 22.30 | 22.70 | 1.55K |
| 2014-10-21 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 220 |
| 2014-10-20 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 40 |
| 2014-10-17 | 21.95 | 22.00 | ↑$0.05 (0.23%) | 21.95 | 22.00 | 793 |
| 2014-10-16 | 21.74 | 21.79 | ↑$0.05 (0.23%) | 21.74 | 21.95 | 300 |
| 2014-10-15 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.46 | 21.95 | 7.04K |
| 2014-10-14 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 36 |
| 2014-10-13 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 330 |
| 2014-10-10 | 21.29 | 21.35 | ↑$0.06 (0.28%) | 21.27 | 21.40 | 789 |
| 2014-10-09 | 21.48 | 21.41 | ↓$0.07 (-0.33%) | 21.41 | 21.48 | 509 |
| 2014-10-08 | 21.45 | 21.76 | ↑$0.31 (1.45%) | 21.45 | 21.80 | 15.93K |
| 2014-10-07 | 21.72 | 21.75 | ↑$0.03 (0.14%) | 21.72 | 21.75 | 700 |
| 2014-10-06 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 0 |
| 2014-10-03 | 21.82 | 21.74 | ↓$0.08 (-0.37%) | 21.51 | 21.82 | 23.63K |
| 2014-10-02 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.70 | 17.33K |
| 2014-10-01 | 21.75 | 21.56 | ↓$0.19 (-0.87%) | 21.56 | 22.00 | 7.50K |
| 2014-09-30 | 21.75 | 21.75 | ↓$0.00 (0.00%) | 21.75 | 21.78 | 3.10K |
| 2014-09-29 | 21.67 | 21.82 | ↑$0.15 (0.67%) | 21.67 | 21.82 | 3.82K |
| 2014-09-26 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 104 |
| 2014-09-25 | 21.65 | 21.65 | ↑$0.00 (0.00%) | 21.65 | 21.65 | 2.06K |
| 2014-09-24 | 21.51 | 21.65 | ↑$0.14 (0.64%) | 21.51 | 22.30 | 15.35K |
| 2014-09-23 | 21.80 | 21.40 | ↓$0.40 (-1.83%) | 21.40 | 21.80 | 0.96K |
| 2014-09-22 | 21.83 | 21.75 | ↓$0.08 (-0.37%) | 21.75 | 21.83 | 9.32K |
Create an account or log in to view more rows.
$FFCO Same thing
different day
$FFCO beauty. Bag secured
$FFCO we finna be at the top yo
$FFCO Longs will be rewarded handsomely
$FFCO low volume today isn’t necessarily a bad thing
$FFCO LOL
$FFCO today will be a nice green day LFG!!!
$FFCO wow
looking like it’s going to be a monster day!
$FFCO News?
$FFCO we just getting started