Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foods Group Inc (OP: FIFG )

0.0175 UNCHANGED
Last Price Updated: 11:40 AM EDT, May 7, 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 (%)
Apr 29, 2020 0.2400 0.2400 0.2400 0 +0.05(+29.73%)
Apr 28, 2020 0.1568 0.2100 0.1567 0.1850 4,400 +0.03(+18.06%)
Apr 27, 2020 0.1567 0.1567 0.1567 0.1567 7,000 -0.05(-25.38%)
Apr 22, 2020 0.2100 0.2100 0.2100 0 +0.04(+27.27%)
Apr 21, 2020 0.1650 0.1650 0.1650 0.1650 3,800 -0.03(-14.29%)
Apr 20, 2020 0.2200 0.2200 0.1925 0.1925 10,000 -0.03(-12.50%)
Apr 16, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 14, 2020 0.2200 0.2200 0.2200 0 +0.00(+1.57%)
Apr 07, 2020 0.2166 0.2166 0.2166 0 +0.00(+0.00%)
Apr 06, 2020 0.2166 0.2166 0.2166 0.2166 3,800 +0.00(+0.00%)
Apr 02, 2020 0.2166 0.2166 0.2166 0 -0.00(-1.55%)
Apr 01, 2020 0.2200 0.2200 0.2200 0.2200 800 +0.05(+29.41%)
Mar 27, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 25, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 57,250 +0.00(+2.04%)
Mar 23, 2020 0.1200 0.1470 0.1200 0.1470 2,000 -0.00(-2.00%)
Mar 19, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2020 0.1500 0.1500 0.1191 0.1500 17,780 -0.00(-0.07%)
Mar 16, 2020 0.1501 0.1501 0.1501 0 -0.05(-24.95%)
Mar 13, 2020 0.1800 0.2000 0.1800 0.2000 8,000 -0.03(-13.04%)
Mar 12, 2020 0.2400 0.2400 0.2300 0.2300 2,702 -0.03(-11.54%)
Mar 10, 2020 0.2600 0.2600 0.2600 0 +0.08(+41.23%)
Mar 09, 2020 0.1620 0.1841 0.1620 0.1841 2,800 -0.06(-23.29%)
Mar 06, 2020 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Mar 05, 2020 0.2400 0.2400 0.2380 0.2400 3,800 +0.08(+48.15%)
Mar 04, 2020 0.1620 0.1620 0.1620 0.1620 600 -0.10(-37.69%)
Mar 02, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 26, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 21, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 20, 2020 0.3000 0.3000 0.3000 0.3000 3,000 +0.13(+76.47%)
Feb 18, 2020 0.1700 0.1700 0.1700 0 -0.06(-26.09%)
Feb 11, 2020 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Feb 06, 2020 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Feb 04, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 03, 2020 0.2300 0.2750 0.2300 0.2750 3,550 +0.05(+19.57%)
Jan 31, 2020 0.2300 0.2300 0.2300 0.2300 9,000 +0.01(+4.55%)
Jan 29, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 28, 2020 0.2100 0.2100 0.2100 0.2100 1,900 -0.04(-16.00%)
Jan 24, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jan 21, 2020 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Jan 17, 2020 0.3000 0.3000 0.3000 0.3000 6,200 +0.07(+30.43%)
Jan 15, 2020 0.2300 0.2300 0.2300 0 -0.05(-17.33%)
Jan 09, 2020 0.2782 0.2782 0.2782 0 -0.01(-4.07%)
Jan 08, 2020 0.2900 0.2900 0.2900 0.2900 5,500 +0.05(+20.83%)
Dec 31, 2019 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Dec 27, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Dec 26, 2019 0.3099 0.3100 0.3040 0.3100 3,010 +0.00(+0.03%)
Dec 23, 2019 0.3099 0.3099 0.3099 0 +0.02(+6.86%)
Dec 20, 2019 0.2401 0.2900 0.2400 0.2900 9,700 -0.02(-6.45%)
Dec 19, 2019 0.3020 0.3100 0.3020 0.3100 3,000 +0.03(+11.51%)
Dec 18, 2019 0.3100 0.3400 0.2780 0.2780 9,600 +0.05(+20.87%)
Dec 17, 2019 0.2300 0.2300 0.2300 0.2300 2,500 +0.02(+8.49%)
Dec 12, 2019 0.2120 0.2120 0.2120 0 -0.09(-29.33%)
Dec 10, 2019 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Dec 05, 2019 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Dec 02, 2019 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Nov 29, 2019 0.2000 0.2000 0.2000 0.2000 100 -0.01(-4.76%)
Nov 27, 2019 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Nov 25, 2019 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Nov 22, 2019 0.2100 0.2100 0.1700 0.1700 29,000 -0.01(-3.41%)
Nov 20, 2019 0.1760 0.1760 0.1760 0 -0.03(-16.19%)
Nov 18, 2019 0.2100 0.2100 0.2100 0 +0.02(+9.66%)
Nov 15, 2019 0.1730 0.1915 0.1630 0.1915 45,700 +0.01(+6.39%)
Nov 14, 2019 0.1950 0.1950 0.1800 0.1800 26,000 +0.00(+0.00%)
Nov 13, 2019 0.1800 0.1800 0.1800 0.1800 32,000 -0.06(-25.00%)
Nov 12, 2019 0.3000 0.3000 0.1120 0.2400 25,000 -0.06(-20.00%)
Nov 06, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 05, 2019 0.3000 0.3800 0.3000 0.3000 7,128 -0.04(-11.76%)
Nov 04, 2019 0.3000 0.3800 0.3000 0.3400 14,207 +0.05(+17.24%)
Oct 29, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 24, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Oct 23, 2019 0.2850 0.2900 0.2850 0.2900 3,700 +0.00(+0.00%)
Oct 21, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 18, 2019 0.2800 0.2900 0.2800 0.2900 4,500 +0.04(+18.37%)
Oct 16, 2019 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Oct 15, 2019 0.2200 0.2200 0.2200 0.2200 1,925 -0.04(-15.38%)
Oct 09, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 08, 2019 0.2600 0.2600 0.2600 0.2600 600 +0.00(+0.00%)
Oct 07, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Oct 04, 2019 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Oct 02, 2019 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Oct 01, 2019 0.2000 0.2100 0.2000 0.2100 5,000 -0.10(-32.26%)
Sep 27, 2019 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Sep 26, 2019 0.2550 0.2550 0.2500 0.2500 5,000 -0.01(-3.85%)
Sep 24, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Sep 23, 2019 0.2550 0.2550 0.2550 0.2550 2,100 -0.05(-17.74%)
Sep 20, 2019 0.3100 0.3100 0.3100 0.3100 3,000 +0.06(+24.00%)
Sep 19, 2019 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-3.88%)
Sep 18, 2019 0.2601 0.2900 0.2601 0.2601 12,800 +0.00(+0.04%)
Sep 17, 2019 0.2600 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Sep 16, 2019 0.3000 0.3000 0.2600 0.2600 5,100 -0.05(-16.13%)
Sep 12, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 09, 2019 0.2980 0.3600 0.2100 0.3000 14,950 -0.05(-14.29%)
Sep 06, 2019 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Sep 05, 2019 0.4100 0.4100 0.3500 0.3500 14,235 -0.05(-12.50%)
Sep 04, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
Sep 03, 2019 0.4500 0.4500 0.4200 0.4200 12,500 -0.03(-6.69%)
Aug 30, 2019 0.4501 0.4501 0.4501 0.4501 2,500 +0.00(+0.00%)
Aug 28, 2019 0.4501 0.4501 0.4501 0 -0.05(-9.98%)
Aug 27, 2019 0.5000 0.5000 0.5000 0.5000 7,775 +0.00(+0.00%)
Aug 26, 2019 0.5100 0.5100 0.5000 0.5000 4,950 +0.00(+0.00%)
Aug 23, 2019 0.5000 0.5000 0.4200 0.5000 26,700 +0.00(+0.00%)
Aug 21, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 20, 2019 0.4001 0.5045 0.4001 0.5000 22,299 +0.10(+24.97%)
Aug 19, 2019 0.4001 0.4001 0.4001 0.4001 3,000 -0.17(-29.77%)
Aug 16, 2019 0.6000 0.6000 0.5500 0.5697 8,000 +0.06(+11.93%)
Aug 15, 2019 0.5435 0.5550 0.5089 0.5090 19,800 -0.04(-7.45%)
Aug 14, 2019 0.5500 0.5500 0.5500 0.5500 1,350 -0.01(-0.90%)
Aug 13, 2019 0.4750 0.5697 0.4750 0.5550 15,971 +0.15(+35.37%)
Aug 12, 2019 0.3250 0.4100 0.3250 0.4100 10,500 +0.06(+17.14%)
Aug 09, 2019 0.2688 0.3500 0.2688 0.3500 5,100 -0.01(-2.78%)
Aug 06, 2019 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Aug 05, 2019 0.3900 0.3900 0.3300 0.3300 15,000 -0.06(-15.38%)
Aug 01, 2019 0.3900 0.3900 0.3900 0 -0.08(-17.89%)
Jul 31, 2019 0.3950 0.4800 0.3900 0.4750 37,177 +0.10(+27.24%)
Jul 30, 2019 0.3733 0.3733 0.3733 0.3733 2,500 -0.03(-6.67%)
Jul 29, 2019 0.4000 0.4150 0.4000 0.4000 11,057 +0.02(+3.90%)
Jul 26, 2019 0.3650 0.3850 0.3650 0.3850 5,500 +0.03(+6.94%)
Jul 24, 2019 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Jul 23, 2019 0.4200 0.4200 0.4000 0.4000 7,267 +0.00(+0.00%)
Jul 22, 2019 0.4000 0.4000 0.4000 0.4000 5,625 -0.02(-4.76%)
Jul 19, 2019 0.4150 0.4200 0.4150 0.4200 5,000 +0.07(+20.00%)
Jul 18, 2019 0.3700 0.3700 0.3500 0.3500 6,500 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3500 0.3500 3,750 +0.01(+2.97%)
Jul 12, 2019 0.3399 0.3399 0.3399 0 -0.01(-3.77%)
Jul 11, 2019 0.3610 0.3610 0.2600 0.3532 21,360 -0.03(-7.05%)
Jul 10, 2019 0.3850 0.3850 0.3800 0.3800 1,500 -0.01(-1.30%)
Jul 08, 2019 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jul 05, 2019 0.3300 0.4200 0.3300 0.3700 71,600 +0.08(+27.59%)
Jul 03, 2019 0.2500 0.3050 0.2500 0.2900 6,300 +0.01(+3.57%)
Jul 01, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 26, 2019 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Jun 25, 2019 0.3230 0.3230 0.3100 0.3100 16,664 -0.01(-3.13%)
Jun 24, 2019 0.3200 0.3200 0.3200 0.3200 2,300 -0.03(-8.57%)
Jun 21, 2019 0.3500 0.3500 0.3500 0.3500 800 +0.05(+16.67%)
Jun 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 18, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.05(-14.29%)
Jun 14, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 13, 2019 0.3500 0.3500 0.3500 0.3500 2,050 +0.06(+20.69%)
Jun 12, 2019 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jun 11, 2019 0.2900 0.2900 0.2900 0.2900 5,900 -0.06(-17.14%)
Jun 06, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 05, 2019 0.3000 0.3500 0.3000 0.3500 20,400 +0.07(+25.00%)
Jun 04, 2019 0.2325 0.3000 0.2325 0.2800 38,700 +0.02(+5.66%)
May 31, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 30, 2019 0.2650 0.2650 0.2615 0.2650 3,000 +0.05(+20.45%)
May 24, 2019 0.2200 0.2200 0.2200 0 +0.01(+3.53%)
May 22, 2019 0.2125 0.2125 0.2125 0 -0.03(-10.71%)
May 21, 2019 0.1963 0.2380 0.1963 0.2380 36,099 +0.05(+23.64%)
May 20, 2019 0.1925 0.1925 0.1925 0.1925 5,000 +0.04(+24.19%)
May 16, 2019 0.1550 0.1550 0.1550 0 -0.02(-9.36%)
May 13, 2019 0.1710 0.1710 0.1710 0 -0.03(-14.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
May 09, 2019 0.2050 0.2050 0.2000 0.2000 4,250 -0.04(-16.67%)
May 06, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 02, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
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.