Historical Prices for Fedfirst Financial Corp (FFCO)
| | | Historical Data for FedFirst Financial Corp. (FFCO) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 5.7501 | 5.7501 | 5.7501 | 5.7501 | 280 | -0.0499 | -0.86% | | 9/4/08 | 5.84 | 5.84 | 5.80 | 5.80 | 227 | -0.45 | -7.20% | | 9/3/08 | 6.60 | 6.96 | 5.50 | 6.25 | 6,700 | -0.25 | -3.85% | | 9/2/08 | 7.35 | 8.00 | 6.25 | 6.50 | 4,658 | 0.80 | 14.04% | | 8/28/08 | 5.70 | 5.70 | 5.70 | 5.70 | 3,100 | -0.05 | -0.87% | | 8/15/08 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | – | – | | 8/14/08 | 5.55 | 5.85 | 5.35 | 5.75 | 4,100 | -0.95 | -14.18% | | 8/8/08 | 6.75 | 7.00 | 6.70 | 6.70 | 570 | 0.45 | 7.20% | | 7/23/08 | 6.99 | 6.99 | 6.25 | 6.25 | 6,267 | -0.44 | -6.58% | | 7/17/08 | 6.75 | 6.75 | 6.50 | 6.69 | 3,963 | 0.79 | 13.39% | | 7/16/08 | 5.61 | 5.90 | 5.60 | 5.90 | 2,719 | – | – | | 7/9/08 | 5.87 | 5.90 | 5.50 | 5.90 | 1,917 | 0.38 | 6.88% | | 7/8/08 | 5.57 | 5.6101 | 5.52 | 5.52 | 700 | -0.53 | -8.76% | | 7/7/08 | 5.75 | 6.06 | 5.75 | 6.05 | 869 | 0.28 | 4.85% | | 7/3/08 | 5.77 | 5.77 | 5.77 | 5.77 | 100 | -0.23 | -3.83% | | 7/2/08 | 0.00 | 6.00 | 6.00 | 6.00 | 100 | 0.2499 | 4.35% | | 7/1/08 | 6.74 | 6.74 | 5.7501 | 5.7501 | 845 | 0.2801 | 5.12% | | 6/30/08 | 5.47 | 5.47 | 5.47 | 5.47 | 100 | -0.22 | -3.87% | | 6/27/08 | 6.01 | 6.05 | 5.41 | 5.69 | 2,756 | -0.51 | -8.23% | | 6/26/08 | 0.00 | 6.20 | 6.20 | 6.20 | 200 | 0.08 | 1.31% | | 6/25/08 | 6.07 | 6.18 | 6.07 | 6.12 | 540 | -0.35 | -5.41% | | 6/24/08 | 6.46 | 6.47 | 6.46 | 6.47 | 200 | -0.14 | -2.12% | | 6/23/08 | 6.61 | 6.61 | 6.60 | 6.61 | 1,811 | -0.19 | -2.79% | | 6/20/08 | 0.00 | 6.80 | 6.80 | 6.80 | 300 | – | – | | 6/19/08 | 6.75 | 6.80 | 6.6594 | 6.80 | 812 | 0.03 | 0.44% | | 6/18/08 | 6.76 | 6.77 | 6.76 | 6.77 | 457 | -0.09 | -1.31% | | 6/17/08 | 7.01 | 7.01 | 6.86 | 6.86 | 5,543 | -0.20 | -2.83% | | 6/16/08 | 7.00 | 7.06 | 6.75 | 7.06 | 2,614 | 0.11 | 1.58% | | 6/13/08 | 6.81 | 6.95 | 6.81 | 6.95 | 300 | -0.10 | -1.42% | | 6/12/08 | 7.05 | 7.05 | 7.05 | 7.05 | 100 | 0.05 | 0.71% | | 6/11/08 | 7.00 | 7.00 | 7.00 | 7.00 | 300 | – | – | | 6/10/08 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 0.04 | 0.57% | | 6/9/08 | 6.99 | 6.99 | 6.77 | 6.96 | 3,100 | -0.04 | -0.57% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FFCO stock.
Download FFCO report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FFCO report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
