Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Financial 15 Split Corp (TSX: FFN )

5.890 -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.780 5.800 5.620 5.710 33,380 -0.11(-1.89%)
Oct 30, 2019 5.770 5.890 5.700 5.820 55,173 -0.07(-1.19%)
Oct 29, 2019 5.890 5.950 5.830 5.890 37,680 -0.03(-0.51%)
Oct 28, 2019 5.900 5.950 5.880 5.920 47,879 +0.07(+1.20%)
Oct 25, 2019 5.800 5.890 5.780 5.850 51,282 +0.05(+0.86%)
Oct 24, 2019 5.800 5.800 5.720 5.800 40,299 +0.03(+0.52%)
Oct 23, 2019 5.680 5.800 5.670 5.770 36,008 +0.07(+1.23%)
Oct 22, 2019 5.780 5.820 5.700 5.700 121,516 -0.11(-1.89%)
Oct 21, 2019 5.750 5.810 5.750 5.810 34,435 +0.07(+1.22%)
Oct 18, 2019 5.640 5.770 5.620 5.740 41,090 +0.11(+1.95%)
Oct 17, 2019 5.680 5.800 5.630 5.630 55,426 -0.01(-0.18%)
Oct 16, 2019 5.830 5.930 5.620 5.640 57,950 -0.13(-2.25%)
Oct 15, 2019 5.710 5.880 5.710 5.770 86,506 +0.12(+2.12%)
Oct 11, 2019 5.650 5.650 5.650 0 +0.20(+3.67%)
Oct 10, 2019 5.280 5.600 5.250 5.450 64,229 +0.24(+4.61%)
Oct 09, 2019 5.280 5.360 5.180 5.210 46,092 +0.09(+1.76%)
Oct 08, 2019 5.210 5.360 5.030 5.120 49,144 -0.14(-2.66%)
Oct 07, 2019 5.550 5.550 5.260 5.260 45,405 -0.24(-4.36%)
Oct 04, 2019 5.170 5.500 5.090 5.500 73,782 +0.41(+8.06%)
Oct 03, 2019 4.980 5.210 4.930 5.090 145,845 +0.18(+3.67%)
Oct 02, 2019 5.340 5.340 4.800 4.910 298,917 -0.39(-7.36%)
Oct 01, 2019 5.910 5.930 5.300 5.300 105,335 -0.62(-10.47%)
Sep 30, 2019 5.910 5.980 5.910 5.920 11,330 -0.01(-0.17%)
Sep 27, 2019 6.080 6.080 5.910 5.930 23,879 -0.20(-3.26%)
Sep 26, 2019 6.090 6.140 6.040 6.130 51,378 +0.01(+0.16%)
Sep 25, 2019 6.060 6.120 5.970 6.120 67,792 -0.03(-0.49%)
Sep 24, 2019 6.140 6.180 5.850 6.150 127,841 -0.02(-0.32%)
Sep 23, 2019 6.130 6.180 6.090 6.170 62,466 +0.04(+0.65%)
Sep 20, 2019 6.100 6.200 6.050 6.130 56,875 +0.05(+0.82%)
Sep 19, 2019 6.010 6.110 5.950 6.080 93,508 +0.22(+3.75%)
Sep 18, 2019 5.820 5.930 5.820 5.860 72,453 +0.10(+1.74%)
Sep 17, 2019 5.760 5.790 5.600 5.760 46,757 +0.00(+0.00%)
Sep 16, 2019 5.890 5.890 5.610 5.760 89,101 -0.11(-1.87%)
Sep 13, 2019 5.880 5.920 5.800 5.870 116,495 -0.04(-0.68%)
Sep 12, 2019 5.850 5.920 5.840 5.910 109,596 +0.01(+0.17%)
Sep 11, 2019 5.850 5.950 5.800 5.900 72,529 +0.20(+3.51%)
Sep 10, 2019 5.330 5.750 5.330 5.700 86,275 +0.37(+6.94%)
Sep 09, 2019 5.260 5.340 5.170 5.330 100,234 +0.15(+2.90%)
Sep 06, 2019 5.140 5.180 5.080 5.180 38,907 +0.01(+0.19%)
Sep 05, 2019 5.050 5.210 5.050 5.170 74,661 +0.17(+3.40%)
Sep 04, 2019 5.010 5.100 4.970 5.000 19,047 +0.07(+1.42%)
Sep 03, 2019 5.030 5.030 4.810 4.930 28,827 -0.06(-1.20%)
Aug 30, 2019 4.990 4.990 4.990 0 -0.05(-0.99%)
Aug 29, 2019 4.720 5.080 4.720 5.040 107,245 +0.44(+9.57%)
Aug 28, 2019 4.400 4.600 4.340 4.600 64,736 +0.21(+4.78%)
Aug 27, 2019 4.690 4.690 4.350 4.390 63,228 -0.24(-5.18%)
Aug 26, 2019 4.750 4.900 4.630 4.630 104,200 -0.16(-3.34%)
Aug 23, 2019 4.890 5.120 4.790 4.790 129,057 -0.34(-6.63%)
Aug 22, 2019 4.970 5.200 4.970 5.130 32,780 +0.08(+1.58%)
Aug 21, 2019 4.850 5.060 4.850 5.050 90,778 +0.21(+4.34%)
Aug 20, 2019 5.020 5.020 4.810 4.840 123,193 -0.32(-6.20%)
Aug 19, 2019 5.200 5.290 5.110 5.160 87,275 +0.14(+2.79%)
Aug 16, 2019 5.160 5.260 5.000 5.020 85,536 +0.01(+0.20%)
Aug 15, 2019 5.250 5.250 4.910 5.010 157,021 -0.21(-4.02%)
Aug 14, 2019 5.510 5.530 5.220 5.220 143,152 -0.51(-8.90%)
Aug 13, 2019 5.630 5.740 5.580 5.730 62,754 +0.13(+2.32%)
Aug 12, 2019 5.990 5.990 5.600 5.600 185,788 -0.38(-6.35%)
Aug 09, 2019 6.020 6.110 5.930 5.980 37,266 -0.01(-0.17%)
Aug 08, 2019 5.920 6.110 5.920 5.990 72,508 +0.09(+1.53%)
Aug 07, 2019 5.900 5.950 5.760 5.900 109,942 -0.05(-0.84%)
Aug 06, 2019 5.910 5.990 5.850 5.950 106,366 -0.12(-1.98%)
Aug 02, 2019 6.070 6.070 6.070 0 +0.09(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.