Home |
Free Dividend Report |
Stock Splits Calendar |
FFN Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
FFN (FFN) has the following price history information. Looking back at FFN historical stock prices for the last five trading days, on August 01, 2013, FFN opened at $0.51, traded as high as $0.65 and as low as $0.51, and closed at $0.63. Trading volume was a total of 954.60K shares. On August 02, 2013, FFN opened at $0.65, traded as high as $0.70 and as low as $0.56, and closed at $0.60. Trading volume was a total of 1.08M shares. On August 05, 2013, FFN opened at $0.63, traded as high as $0.66 and as low as $0.58, and closed at $0.60. Trading volume was a total of 339.40K shares. On August 06, 2013, FFN opened at $0.59, traded as high as $0.61 and as low as $0.50, and closed at $0.55. Trading volume was a total of 395.20K shares. On August 07, 2013, FFN opened at $0.52, traded as high as $0.54 and as low as $0.39, and closed at $0.43. Trading volume was a total of 1.14M shares.
FFN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FFN shares, starting with a $10,000 purchase of FFN, and working forward through the historical stock price information to today. FFN -- use the split history when considering split-adjusted past price performance.
FFN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
08/01/2013 | $0.51 | $0.65 | $0.51 | $0.63 | 954.60K |
08/02/2013 | $0.65 | $0.70 | $0.56 | $0.60 | 1.08M |
08/05/2013 | $0.63 | $0.66 | $0.58 | $0.60 | 339.40K |
08/06/2013 | $0.59 | $0.61 | $0.50 | $0.55 | 395.20K |
08/07/2013 | $0.52 | $0.54 | $0.39 | $0.43 | 1.14M |
About FFN |
FriendFinder Networks is an internet and technology company providing services in the social networking and web-based video sharing markets. Co. provides adult dating, social networking and online personals services. Co. is also engaged in entertainment activities consisting of publishing, licensing and studio production and distribution. Co. publishes PENTHOUSE and other adult-oriented magazines and digests. Additionally, Co. licenses the PENTHOUSE name for international publication of adult magazines and for use on various products and provides various adult-oriented multimedia entertainment products and services, including content for pay-per-view programming. |
FFN Historical Closing Prices | |
Date | Close |
08/01/2013 | $0.63 |
08/02/2013 | $0.60 |
08/05/2013 | $0.60 |
08/06/2013 | $0.55 |
08/07/2013 | $0.43 |
Technology Historical Prices |
FFN is categorized under the Technology sector; below are some other companies in the same sector:
FH Historical Stock Prices
Free FFN Email Alerts:
|
FFN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.