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 (%)
Nov 30, 2015 8.520 8.540 8.460 8.460 17,105 -0.02(-0.24%)
Nov 27, 2015 8.510 8.510 8.430 8.480 4,406 +0.01(+0.12%)
Nov 26, 2015 8.540 8.540 8.430 8.470 14,668 -0.15(-1.74%)
Nov 25, 2015 8.630 8.650 8.600 8.620 5,929 -0.01(-0.12%)
Nov 24, 2015 8.650 8.650 8.550 8.630 24,043 +0.03(+0.35%)
Nov 23, 2015 8.510 8.600 27,736 -0.18(-2.05%)
Nov 20, 2015 8.770 8.820 8.750 8.780 23,944 +0.03(+0.34%)
Nov 19, 2015 8.770 8.900 8.750 8.750 15,506 -0.02(-0.23%)
Nov 18, 2015 8.550 8.770 8.550 8.770 19,806 +0.26(+3.06%)
Nov 17, 2015 8.530 8.530 8.460 8.510 14,748 +0.06(+0.71%)
Nov 16, 2015 8.440 8.450 8.430 8.450 12,814 +0.05(+0.60%)
Nov 13, 2015 8.530 8.530 8.400 8.400 19,714 -0.10(-1.18%)
Nov 12, 2015 8.710 8.710 8.460 8.500 0 -0.23(-2.63%)
Nov 11, 2015 8.740 8.740 8.710 8.730 7,871 -0.01(-0.11%)
Nov 10, 2015 8.750 8.750 8.710 8.740 6,785 -0.01(-0.11%)
Nov 09, 2015 8.750 8.750 8.690 8.750 7,660 +0.00(+0.00%)
Nov 06, 2015 8.720 8.750 8.690 8.750 10,636 +0.10(+1.16%)
Nov 05, 2015 8.700 8.700 8.610 8.650 23,690 -0.01(-0.12%)
Nov 04, 2015 8.660 8.670 8.660 8.660 8,151 +0.06(+0.70%)
Nov 03, 2015 8.750 8.750 8.480 8.600 36,413 -0.12(-1.38%)
Nov 02, 2015 8.680 8.750 8.620 8.720 10,418 +0.06(+0.69%)
Oct 30, 2015 8.850 8.850 8.660 8.660 17,866 -0.12(-1.37%)
Oct 29, 2015 8.730 8.860 8.730 8.780 14,485 -0.03(-0.34%)
Oct 28, 2015 8.750 8.810 8.700 8.810 26,335 +0.06(+0.69%)
Oct 27, 2015 8.820 8.870 8.750 8.750 26,324 -0.03(-0.34%)
Oct 26, 2015 8.830 8.830 8.750 8.780 26,991 +0.00(+0.00%)
Oct 23, 2015 8.750 8.870 8.750 8.780 35,752 +0.08(+0.92%)
Oct 22, 2015 8.580 8.800 8.570 8.700 53,513 +0.17(+1.99%)
Oct 21, 2015 8.500 8.600 8.500 8.530 14,375 +0.03(+0.35%)
Oct 20, 2015 8.500 8.520 8.400 8.500 21,607 +0.04(+0.47%)
Oct 19, 2015 8.450 8.500 8.400 8.460 9,589 +0.01(+0.12%)
Oct 16, 2015 8.450 8.500 8.350 8.450 8,915 -0.02(-0.24%)
Oct 15, 2015 8.360 8.480 8.300 8.470 33,194 +0.19(+2.29%)
Oct 14, 2015 8.340 8.380 8.260 8.280 14,958 +0.03(+0.36%)
Oct 13, 2015 8.310 8.350 8.220 8.250 16,248 +0.00(+0.00%)
Oct 09, 2015 8.250 8.250 8.250 0 +0.10(+1.23%)
Oct 08, 2015 8.110 8.280 8.110 8.150 25,978 +0.04(+0.49%)
Oct 07, 2015 8.030 8.120 8.030 8.110 12,440 +0.08(+1.00%)
Oct 06, 2015 7.960 8.040 7.960 8.030 7,332 +0.06(+0.75%)
Oct 05, 2015 7.860 8.020 7.650 7.970 17,065 +0.22(+2.84%)
Oct 02, 2015 7.900 7.950 7.650 7.750 48,111 -0.27(-3.37%)
Oct 01, 2015 8.050 8.150 7.950 8.020 5,948 -0.04(-0.50%)
Sep 30, 2015 7.890 8.060 7.860 8.060 11,809 +0.27(+3.47%)
Sep 29, 2015 7.950 7.950 7.700 7.790 14,867 +0.04(+0.52%)
Sep 28, 2015 8.210 8.210 7.750 7.750 36,417 -0.50(-6.06%)
Sep 25, 2015 8.280 8.290 8.200 8.250 19,877 +0.06(+0.73%)
Sep 24, 2015 8.150 8.240 8.010 8.190 26,355 -0.05(-0.61%)
Sep 23, 2015 8.190 8.240 8.130 8.240 19,675 +0.03(+0.37%)
Sep 22, 2015 8.170 8.210 8.110 8.210 7,720 -0.02(-0.24%)
Sep 21, 2015 8.100 8.230 8.070 8.230 14,755 +0.11(+1.35%)
Sep 18, 2015 8.140 8.200 8.100 8.120 16,281 -0.08(-0.98%)
Sep 17, 2015 8.180 8.260 8.160 8.200 7,575 +0.00(+0.00%)
Sep 16, 2015 8.240 8.290 8.200 8.200 10,505 -0.04(-0.49%)
Sep 15, 2015 7.980 8.240 7.980 8.240 9,322 +0.26(+3.26%)
Sep 14, 2015 8.200 8.320 7.960 7.980 47,639 -0.19(-2.33%)
Sep 11, 2015 8.330 8.390 8.050 8.170 16,525 -0.12(-1.45%)
Sep 10, 2015 8.200 8.300 8.050 8.290 13,763 +0.16(+1.97%)
Sep 09, 2015 7.960 8.210 7.960 8.130 21,960 +0.18(+2.26%)
Sep 08, 2015 7.980 8.000 7.800 7.950 26,681 -0.03(-0.38%)
Sep 04, 2015 7.980 7.980 7.980 0 -0.12(-1.48%)
Sep 03, 2015 8.150 8.300 8.020 8.100 25,811 -0.02(-0.25%)
Sep 02, 2015 8.200 8.200 8.090 8.120 13,177 -0.04(-0.49%)
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.