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 )

5.780 -0.060 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2018 4.410 4.410 4.410 0 +0.20(+4.75%)
Dec 28, 2018 3.660 4.420 3.620 4.210 265,890 +0.63(+17.60%)
Dec 27, 2018 3.690 3.750 3.500 3.580 337,499 +0.12(+3.47%)
Dec 24, 2018 3.460 3.460 3.460 0 +0.16(+4.85%)
Dec 21, 2018 3.750 3.820 3.300 3.300 457,206 -0.45(-12.00%)
Dec 20, 2018 3.990 4.130 3.740 3.750 274,608 -0.36(-8.76%)
Dec 19, 2018 4.470 4.830 4.020 4.110 497,585 -0.52(-11.23%)
Dec 18, 2018 4.320 5.050 4.320 4.630 299,356 +0.24(+5.47%)
Dec 17, 2018 4.800 4.800 4.300 4.390 362,583 -0.49(-10.04%)
Dec 14, 2018 4.900 5.160 4.710 4.880 404,542 -0.43(-8.10%)
Dec 13, 2018 5.930 5.930 5.200 5.310 168,677 -0.54(-9.23%)
Dec 12, 2018 5.990 6.030 5.800 5.850 50,555 -0.07(-1.18%)
Dec 11, 2018 6.150 6.250 5.860 5.920 108,329 -0.11(-1.82%)
Dec 10, 2018 6.260 6.260 5.790 6.030 150,578 -0.23(-3.67%)
Dec 07, 2018 6.450 6.640 6.190 6.260 124,444 -0.20(-3.10%)
Dec 06, 2018 6.480 6.570 6.280 6.460 160,218 -0.22(-3.29%)
Dec 05, 2018 6.740 6.840 6.670 6.680 72,950 +0.07(+1.06%)
Dec 04, 2018 7.010 7.010 6.520 6.610 123,996 -0.48(-6.77%)
Dec 03, 2018 7.000 7.150 6.890 7.090 56,494 +0.23(+3.35%)
Nov 30, 2018 7.050 7.050 6.850 6.860 18,472 -0.18(-2.56%)
Nov 29, 2018 7.050 7.080 6.950 7.040 46,564 -0.01(-0.14%)
Nov 28, 2018 6.980 7.050 6.870 7.050 41,161 +0.20(+2.92%)
Nov 27, 2018 6.830 6.880 6.780 6.850 39,519 +0.00(+0.00%)
Nov 26, 2018 6.820 6.850 6.800 6.850 32,025 +0.10(+1.48%)
Nov 23, 2018 6.700 6.800 6.630 6.750 18,327 +0.01(+0.15%)
Nov 22, 2018 6.770 6.800 6.720 6.740 16,892 -0.08(-1.17%)
Nov 21, 2018 6.560 6.830 6.560 6.820 29,990 +0.38(+5.90%)
Nov 20, 2018 6.660 6.660 6.410 6.440 98,234 -0.36(-5.29%)
Nov 19, 2018 6.960 6.970 6.800 6.800 56,543 -0.10(-1.45%)
Nov 16, 2018 7.030 7.030 6.800 6.900 21,544 +0.00(+0.00%)
Nov 15, 2018 7.040 7.040 6.580 6.900 87,970 -0.12(-1.71%)
Nov 14, 2018 7.200 7.220 6.950 7.020 38,113 -0.13(-1.82%)
Nov 13, 2018 7.220 7.250 7.130 7.150 70,044 +0.04(+0.56%)
Nov 12, 2018 7.350 7.350 7.030 7.110 62,160 -0.24(-3.27%)
Nov 09, 2018 7.350 7.390 7.270 7.350 20,499 +0.06(+0.82%)
Nov 08, 2018 7.350 7.450 7.290 7.290 63,374 -0.06(-0.82%)
Nov 07, 2018 7.190 7.350 7.100 7.350 93,636 +0.25(+3.52%)
Nov 06, 2018 7.120 7.190 7.080 7.100 24,066 +0.03(+0.42%)
Nov 05, 2018 7.040 7.110 7.000 7.070 34,039 +0.01(+0.14%)
Nov 02, 2018 7.260 7.300 7.060 7.060 53,485 -0.12(-1.67%)
Nov 01, 2018 7.060 7.250 7.000 7.180 73,252 +0.16(+2.28%)
Oct 31, 2018 6.690 7.100 6.680 7.020 73,951 +0.41(+6.20%)
Oct 30, 2018 6.500 6.610 6.370 6.610 57,498 -0.08(-1.20%)
Oct 29, 2018 6.850 7.100 6.420 6.690 120,510 +0.09(+1.36%)
Oct 26, 2018 6.580 6.670 6.220 6.600 147,903 -0.02(-0.30%)
Oct 25, 2018 6.300 6.750 6.300 6.620 166,429 +0.51(+8.35%)
Oct 24, 2018 7.030 7.120 6.060 6.110 242,882 -0.89(-12.71%)
Oct 23, 2018 6.970 7.090 6.750 7.000 117,731 -0.20(-2.78%)
Oct 22, 2018 7.580 7.580 7.120 7.200 66,146 -0.31(-4.13%)
Oct 19, 2018 7.550 7.720 7.460 7.510 71,247 -0.08(-1.05%)
Oct 18, 2018 7.750 7.750 7.240 7.590 188,418 -0.17(-2.19%)
Oct 17, 2018 7.450 7.770 7.240 7.760 155,263 +0.32(+4.30%)
Oct 16, 2018 7.250 7.520 7.150 7.440 310,301 +0.20(+2.76%)
Oct 15, 2018 7.230 7.340 7.110 7.240 221,364 +0.24(+3.43%)
Oct 12, 2018 7.090 7.400 6.720 7.000 401,393 +0.30(+4.48%)
Oct 11, 2018 6.380 7.160 6.360 6.700 388,134 +0.31(+4.85%)
Oct 10, 2018 7.070 7.150 6.370 6.390 604,669 -0.73(-10.25%)
Oct 09, 2018 7.890 7.890 7.110 7.120 334,886 -0.74(-9.41%)
Oct 05, 2018 7.860 7.860 7.860 0 -0.26(-3.20%)
Oct 04, 2018 8.090 8.330 8.090 8.120 140,459 +0.01(+0.12%)
Oct 03, 2018 8.290 8.290 8.110 8.110 85,958 -0.14(-1.70%)
Oct 02, 2018 8.360 8.380 8.210 8.250 50,898 -0.10(-1.20%)
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.