FFCO

FedFirst Financial Corporation Historical Stock Prices

$21.75
*  
0.11
0.5%
Get FFCO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading FFCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.76  22.73  21.31  21.75 34,918
07/25/2014 21.76 22.73 21.31 21.75 34,918
07/24/2014 21.71 21.86 21.65 21.86 2,893
07/23/2014 21.9 22.4001 21.75 21.75 27,210
07/22/2014 21.82 21.82 21.82 21.82 00
07/21/2014 21.99 21.99 21.82 21.82 4,200
07/18/2014 22 22 21.9 21.9 666
07/17/2014 21.87 21.91 21.87 21.91 771
07/16/2014 22.05 22.05 21.95 22 21,039
07/15/2014 21.91 21.91 21.91 21.91 00
07/14/2014 22.05 22.05 21.91 21.91 501
07/11/2014 22.04 22.04 21.91 22.04 439
07/10/2014 21.9 22.05 21.9 22.05 700
07/09/2014 22.07 22.1 21.98 22.1 500
07/08/2014 21.9 21.99 21.9 21.93 632
07/07/2014 22.13 22.13 21.85 21.87 737
07/03/2014 22 22 22 22 105
07/02/2014 22.08 22.15 22.08 22.15 1,507
07/01/2014 22.22 22.22 21.851 21.851 4,869
06/30/2014 22.2 22.2 21.85 21.9 66,317
06/27/2014 21.9 21.92 21.9 21.9 1,084
06/26/2014 22.0583 22.0583 22.0583 22.0583 00
06/25/2014 22.0583 22.0583 22.0583 22.0583 00
06/24/2014 22.0999 22.1 22.0583 22.0583 4,064
06/23/2014 21.82 21.9 21.82 21.85 2,259
06/20/2014 21.73 22.05 21.72 22.05 3,055
06/19/2014 21.68 21.8501 21.68 21.85 2,407
06/18/2014 22.09 22.101 21.75 21.9 9,679
06/17/2014 21.55 22 21.55 21.9 14,138
06/16/2014 21.75 21.76 21.49 21.75 9,104
06/13/2014 21.75 22 21.75 21.76 1,860
06/12/2014 21.74 22 21.7 21.76 17,102
06/11/2014 21.61 22 21.57 21.75 11,925
06/10/2014 22.001 22.05 22 22 2,474
06/09/2014 22 22.05 21.9 21.9 5,743
06/06/2014 22.01 22.05 21.9 21.9 7,650
06/05/2014 21.75 22.1 21.75 21.8 4,077
06/04/2014 21.55 21.55 21.55 21.55 400
06/03/2014 21.69 21.69 21.69 21.69 00
06/02/2014 21.81 21.93 21.69 21.69 2,900
05/30/2014 22.1 22.1 22.08 22.1 900
05/29/2014 21.75 21.88 21.6 21.7395 2,636
05/28/2014 21.72 21.75 21.72 21.75 7,903
05/27/2014 21.01 21.46 21.01 21.46 902
05/23/2014 21.85 21.85 21.85 21.85 00
05/22/2014 21.85 21.85 21.85 21.85 00
05/21/2014 21.85 21.85 21.85 21.85 00
05/20/2014 22.151 22.16 21.5 21.85 9,309
05/19/2014 22.14 22.27 22.14 22.17 2,100
05/16/2014 22 22 22 22 155
05/15/2014 22.151 22.151 22.151 22.151 00
05/14/2014 22.151 22.151 22.151 22.151 00
05/13/2014 22.24 22.25 22.151 22.151 2,480
05/12/2014 22.1 22.34 21.75 22.2 16,504
05/09/2014 22.17 22.17 22.15 22.15 1,100
05/08/2014 22.15 22.15 22.15 22.15 00
05/07/2014 22.18 22.18 22.15 22.15 1,238
05/06/2014 22.15 22.15 22.15 22.15 00
05/05/2014 22.36 22.36 22.15 22.15 4,164
05/02/2014 22 22.49 22 22.1 5,480
05/01/2014 22.02 22.02 22 22 1,598
04/30/2014 22.49 22.49 22.2 22.2 9,206
04/29/2014 22 22 21.96 21.96 1,813
04/28/2014 22 22 21.76 21.95 900
04/25/2014 21.8 21.93 21.8 21.8 1,154
04/24/2014 21.96 22 21.85 21.95 13,441
04/23/2014 22.15 22.15 21.9501 22 3,613
04/22/2014 22 22.25 22 22 2,230
04/21/2014 21.86 22.7 21.86 22.18 10,605
04/17/2014 21.67 21.8501 21.67 21.8 10,415
04/16/2014 21.7 21.7 21.65 21.65 1,983
04/15/2014 22 22 21.5 21.7 157,478
04/14/2014 20.0601 20.0601 20.0601 20.0601 00
04/11/2014 20.0601 20.0601 20.0601 20.0601 00
04/10/2014 20.0601 20.0601 20.0601 20.0601 318
04/09/2014 20.68 20.68 20.68 20.68 00
04/08/2014 21.74 21.74 20.68 20.68 534
04/07/2014 20.31 20.7 20.31 20.7 293
04/04/2014 20.3 20.3 20.3 20.3 00
04/03/2014 20.3 20.3 20.3 20.3 00
04/02/2014 20.3 20.3 20.3 20.3 00
04/01/2014 20.0101 20.3 20.0101 20.3 1,015
03/31/2014 20.25 20.25 19.982 19.982 25,115
03/28/2014 20.5 21.25 20.5 21.25 582
03/27/2014 21.01 21.71 21.01 21.24 2,390
03/26/2014 21.148 21.515 20.51 20.51 5,343
03/25/2014 20.5 21.72 20.5 21.72 506
03/24/2014 21.65 21.65 21.65 21.65 00
03/21/2014 20.75 21.65 20.75 21.65 923
03/20/2014 20.16 21.65 20.16 21.65 399
03/19/2014 21.65 21.65 21.65 21.65 128
03/18/2014 19.95 21.71 19.95 21.71 366
03/17/2014 21.75 21.75 20.654 20.654 700
03/14/2014 20.1 21.75 20.1 21.75 700
03/13/2014 19.99 19.99 19.99 19.99 00
03/12/2014 19.99 19.99 19.99 19.99 00
03/11/2014 19.99 19.99 19.99 19.99 00
03/10/2014 19.99 19.99 19.99 19.99 00
03/07/2014 19.83 20 19.82 19.99 1,918
03/06/2014 20 20.05 20 20.01 502
03/05/2014 21.565 21.565 21.565 21.565 00
03/04/2014 21.565 21.565 21.565 21.565 317
03/03/2014 20 20.01 20 20 2,695
02/28/2014 19.87 20.01 19.87 20.001 758
02/27/2014 20 20 20 20 2,107
02/26/2014 20.03 20.04 19.99 20.04 600
02/25/2014 20.05 20.05 20.01 20.01 321
02/24/2014 19.84 20.21 19.81 20.21 1,604
02/21/2014 20 20 20 20 00
02/20/2014 19.97 20.01 19.9 20 8,854
02/19/2014 20.06 20.06 20.06 20.06 00
02/18/2014 20.06 20.06 20.06 20.06 00
02/14/2014 20.06 20.06 20.06 20.06 00
02/13/2014 20.03 20.06 20.0001 20.06 500
02/12/2014 20.39 20.39 20.39 20.39 167
02/11/2014 20.15 20.5 20.1499 20.5 1,200
02/10/2014 20.09 20.09 20.09 20.09 00
02/07/2014 20.09 20.09 20.09 20.09 00
02/06/2014 19.975 20.09 19.975 20.09 1,900
02/05/2014 19.95 19.9696 19.89 19.9696 1,427
02/04/2014 19.96 20.25 19.96 20.25 500
02/03/2014 20.03 20.03 19.8 19.8 35,707
01/31/2014 20.09 20.49 20 20.15 1,701
01/30/2014 19.8 19.9999 19.8 19.98 400
01/29/2014 19.962 19.962 19.962 19.962 00
01/28/2014 20 20.4 19.962 19.962 47,739
01/27/2014 19.6 19.6 19.6 19.6 00
01/24/2014 19.6 19.61 19.6 19.6 672
01/23/2014 19.55 19.568 19.55 19.56 400
01/22/2014 19.5 19.54 19.5 19.5 1,101
01/21/2014 19.5 19.5 19.5 19.5 00
01/17/2014 19.5 19.5 19.5 19.5 1,022
01/16/2014 19.5 19.5 19.5 19.5 00
01/15/2014 19.5 19.5 19.5 19.5 00
01/14/2014 19.525 19.53 19.5 19.5 1,773
01/13/2014 19.94 19.94 19.94 19.94 00
01/10/2014 19.94 19.94 19.94 19.94 100
01/09/2014 19.55 19.55 19.55 19.55 00
01/08/2014 19.55 19.55 19.55 19.55 00
01/07/2014 19.55 19.55 19.55 19.55 00
01/06/2014 19.55 19.55 19.55 19.55 126
01/03/2014 19.48 19.48 19.48 19.48 00
01/02/2014 19.48 19.48 19.48 19.48 00
12/31/2013 19.48 19.48 19.48 19.48 00
12/30/2013 19.48 19.48 19.48 19.48 00
12/27/2013 19.49 19.49 19.45 19.48 3,157
12/26/2013 19.62 19.62 19.4501 19.4501 823
12/24/2013 19.5 19.5 19.5 19.5 00
12/23/2013 19.49 19.5 19.45 19.5 5,445
12/20/2013 19.45 19.51 19.45 19.46 9,634
12/19/2013 19.5 19.5 19.49 19.49 876
12/18/2013 19.5 19.52 19.4501 19.5 19,066
12/17/2013 19.5 19.5 19.45 19.47 1,645
12/16/2013 19.5 19.5 19.45 19.47 1,169
12/13/2013 19.5 19.5 19.4988 19.4988 291
12/12/2013 19.51 19.51 19.45 19.5 4,886
12/11/2013 19.59 19.59 19.4135 19.4228 8,598
12/10/2013 19.5 19.5 19.4 19.42 1,229
12/09/2013 19.5 19.5 19.35 19.47 9,370
12/06/2013 19.5 19.5 19.45 19.45 2,665
12/05/2013 19.5 19.5 19.45 19.5 39,872
12/04/2013 19.45 19.45 19.45 19.45 400
12/03/2013 19.45 19.5 19.45 19.45 2,600
12/02/2013 19.45 19.58 19.45 19.45 3,300
11/29/2013 19.4 19.4 19.4 19.4 00
11/27/2013 19.4 19.5 19.4 19.4 4,274
11/26/2013 19.526 19.526 19.4 19.4 800
11/25/2013 19.42 19.42 19.42 19.42 100
11/22/2013 19.42 19.42 19.37 19.37 400
11/21/2013 19.39 19.39 19.39 19.39 150
11/20/2013 19.35 19.35 19.35 19.35 1,175
11/19/2013 19.66 19.66 19.3684 19.3684 386
11/18/2013 19.64 19.655 19.35 19.655 17,470
11/15/2013 19.5 19.6 19.5 19.5 1,360
11/14/2013 19.5 19.5 19.45 19.45 17,000
11/13/2013 19.86 19.86 19.86 19.86 00
11/12/2013 19.86 19.86 19.86 19.86 00
11/11/2013 19.79 19.86 19.79 19.86 1,700
11/08/2013 19.47 19.7 19.45 19.6 3,758
11/07/2013 19.54 19.54 19.54 19.54 00
11/06/2013 19.54 19.54 19.54 19.54 00
11/05/2013 19.49 19.99 19.49 19.54 14,480
11/04/2013 19.45 19.48 19.45 19.45 2,724
11/01/2013 19.41 19.41 19.41 19.41 200
10/31/2013 19.45 19.77 19.43 19.77 600
10/30/2013 19.86 19.86 19.86 19.86 100
10/29/2013 19.74 19.74 19.74 19.74 582
10/28/2013 19.83 19.83 19.83 19.83 00
10/25/2013 19.83 19.83 19.83 19.83 00
10/24/2013 19.83 19.83 19.83 19.83 100
10/23/2013 19.85 19.85 19.85 19.85 100
10/22/2013 19.88 19.88 19.88 19.88 100
10/21/2013 19.85 19.85 19.85 19.85 00
10/18/2013 19.9 19.9 19.85 19.85 300
10/17/2013 20 20.49 19.8 19.8 5,394
10/16/2013 20.02 20.02 20.02 20.02 00
10/15/2013 20.02 20.02 20.02 20.02 00
10/14/2013 20.02 20.02 20.02 20.02 00
10/11/2013 20.02 20.02 20.02 20.02 300
10/10/2013 19.22 20.31 19.1 19.63 8,972
10/09/2013 19.1 19.3 19.1 19.3 13,918
10/08/2013 19.12 19.12 19.12 19.12 00
10/07/2013 19.115 19.25 19.11 19.12 6,106
10/04/2013 19.2 19.2 19.2 19.2 200
10/03/2013 19.19 19.19 19.19 19.19 200
10/02/2013 19.06 19.06 19.06 19.06 300
10/01/2013 19.22 19.44 19 19 11,007
09/30/2013 19 19.25 19 19.25 6,300
09/27/2013 19 19 19 19 300
09/26/2013 19 19 19 19 400
09/25/2013 19.02 19.02 19 19.01 1,005
09/24/2013 19.19 19.19 19.19 19.19 00
09/23/2013 19.19 19.19 19.19 19.19 00
09/20/2013 19.19 19.19 19.19 19.19 712
09/19/2013 19.25 19.25 19 19 5,000
09/18/2013 19.25 19.25 19.25 19.25 00
09/17/2013 19.3 19.39 19.25 19.25 3,429
09/16/2013 19.26 19.45 19.25 19.45 1,050
09/13/2013 19.02 19.35 19.02 19.35 23,796
09/12/2013 19 19 19 19 00
09/11/2013 19 19 19 19 00
09/10/2013 19.06 19.06 18.8 19 3,900
09/09/2013 19.0001 19.0001 19.0001 19.0001 142
09/06/2013 19.01 19.01 19.01 19.01 00
09/05/2013 19.01 19.01 19.01 19.01 100
09/04/2013 19.06 19.2 19 19.03 1,100
09/03/2013 19.36 19.36 19.36 19.36 00
08/30/2013 19.11 19.4 19.03 19.36 1,700
08/29/2013 19.0001 19.0001 19.0001 19.0001 00
08/28/2013 19 19.0001 19 19.0001 405
08/27/2013 19 19.0004 19 19 2,572
08/26/2013 19.028 19.028 19.028 19.028 00
08/23/2013 19.028 19.028 19.028 19.028 00
08/22/2013 19.028 19.028 19.028 19.028 00
08/21/2013 19.05 19.2 19 19.028 3,998
08/20/2013 19.11 19.11 19.11 19.11 300
08/19/2013 18.97 19.3 18.97 19.1713 10,022
08/16/2013 19 19 19 19 9,073
08/15/2013 19 19.04 19 19 1,500
08/14/2013 19 19.001 19 19 3,000
08/13/2013 19.02 19.02 19 19.001 3,436
08/12/2013 19 19 19 19 00
08/09/2013 19 19.0001 19 19 4,934
08/08/2013 19 19.0001 19 19.0001 4,000
08/07/2013 19 19 19 19 00
08/06/2013 19 19 19 19 100
08/05/2013 19 19 19 19 626
08/02/2013 19 19 19 19 140
08/01/2013 19 19.1 19 19.1 650
07/31/2013 19 19 19 19 300
07/30/2013 19 19 19 19 300
07/29/2013 19.3 19.3 19.3 19.3 100
07/26/2013 19.165 19.165 19.165 19.165 328
07/25/2013 19.3399 19.3399 19.3399 19.3399 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?