$21.56 -0.19 (%) FedFirst Financial Corp - NASDAQ

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFCO historical data

Date Open High Low Close Volume
10/1/201421.7522.0021.5621.567,500
9/30/201421.7521.7821.7521.753,095
9/29/201421.6721.8221.6721.823,817
9/26/201421.6921.6921.6921.69104
9/25/201421.6521.6521.6521.652,055
9/24/201421.5122.3021.5121.6515,352
9/23/201421.8021.8021.4021.40964
9/22/201421.8321.8321.7521.759,324
9/19/201421.6721.6721.6721.670
9/18/201421.6721.6721.6721.67107
9/17/201421.8521.8521.7421.808,476
9/16/201422.7522.7521.7421.743,669
9/15/201421.9021.9021.9021.900
9/12/201421.9221.9221.9021.90498
9/11/201422.1522.1522.1522.150
9/10/201422.1522.1522.1522.150
9/9/201422.1522.1522.1522.1554
9/8/201422.1522.1522.1522.15313
9/5/201421.9021.9021.9021.900
9/4/201421.5821.9021.5821.902,358
9/3/201421.5521.5721.3721.513,600
9/2/201421.5721.6321.5521.553,000
8/29/201421.9021.9021.9021.90200
8/28/201421.8621.8621.8621.86200
8/27/201421.9021.9021.8821.901,095
8/26/201421.6721.6721.6721.670
8/25/201421.6721.6721.6721.670
8/22/201421.6721.6721.6721.670
8/21/201421.6521.8221.5221.6738,389
8/20/201421.6121.6121.6121.61100
8/19/201421.7421.8821.6121.615,993
8/18/201421.8021.8021.8021.800
8/15/201421.8022.0021.8021.802,350
8/14/201421.8321.8321.8321.831,200
8/13/201421.6021.7221.6021.72401
8/12/201421.5521.8521.5521.85785
8/11/201421.5221.5521.5221.551,035
8/8/201421.6021.8521.5521.5518,620
8/7/201421.7521.8021.7521.75931
8/6/201421.7521.7521.6221.7517,204
8/5/201421.7521.7521.7521.751,530
8/4/201421.7621.7621.7621.76200
8/1/201421.9521.9521.3421.511,988
7/31/201421.5622.0021.5621.6524,003
7/30/201421.7621.8721.5621.567,004
7/29/201421.7921.8921.7421.892,727
7/28/201421.6922.1021.5621.7125,569
7/25/201421.7622.7321.3121.7534,918
7/24/201421.7121.8621.6521.862,893
7/23/201421.9022.4021.7521.7527,210
7/22/201421.8221.8221.8221.820
7/21/201421.9921.9921.8221.824,200
7/18/201422.0022.0021.9021.90666
7/17/201421.8721.9121.8721.91771
7/16/201422.0522.0521.9522.0021,039
7/15/201421.9121.9121.9121.910
7/14/201422.0522.0521.9121.91501
7/11/201422.0422.0421.9122.04439
7/10/201421.9022.0521.9022.05700
7/9/201422.0722.1021.9822.10500
7/8/201421.9021.9921.9021.93632
7/7/201422.1322.1321.8521.87737
7/3/201422.0022.0022.0022.00105
7/2/201422.0822.1522.0822.151,507
7/1/201422.2222.2221.8521.854,869
6/30/201422.2022.2021.8521.9066,317
6/27/201421.9021.9221.9021.901,084
6/26/201422.0622.0622.0622.06100
6/25/201422.0622.0622.0622.0652
6/24/201422.1022.1022.0622.064,064
6/23/201421.8221.9021.8221.852,259
6/20/201421.7322.0521.7222.053,055
6/19/201421.6821.8521.6821.852,407
6/18/201422.0922.1021.7521.909,679
6/17/201421.5522.0021.5521.9014,138
6/16/201421.7521.7621.4921.759,104
6/13/201421.7522.0021.7521.761,860
6/12/201421.7422.0021.7021.7617,102
6/11/201421.6122.0021.5721.7511,925
6/10/201422.0022.0522.0022.002,474
6/9/201422.0022.0521.9021.905,743
6/6/201422.0122.0521.9021.907,650
6/5/201421.7522.1021.7521.804,077
6/4/201421.5521.5521.5521.55400
6/3/201421.6921.6921.6921.690
6/2/201421.8121.9321.6921.692,900
5/30/201422.1022.1022.0822.10900
5/29/201421.7521.8821.6021.742,636
5/28/201421.7221.7521.7221.757,903
5/27/201421.0121.4621.0121.46902
5/23/201421.8521.8521.8521.850
5/22/201421.8521.8521.8521.8550
5/21/201421.8521.8521.8521.850
5/20/201422.1522.1621.5021.859,309
5/19/201422.1422.2722.1422.172,100
5/16/201422.0022.0022.0022.00155
5/15/201422.1522.1522.1522.150
5/14/201422.1522.1522.1522.150
5/13/201422.2422.2522.1522.152,480
5/12/201422.1022.3421.7522.2016,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center