Historical Stock Price
ETFs Holding FFN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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
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 stock prices picture
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:

FFN historical cagr picture

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.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 08/07/2013
Start price/share: $0.97
End price/share: $0.43
Dividends collected/share: $0.00
Total return: -55.67%
Average Annual Total Return: -52.40%
Starting investment: $10,000.00
Ending investment: $4,432.95
Years: 1.10
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
FFN is categorized under the Technology sector; below are some other companies in the same sector:

FH Historical Stock Prices
FICO Historical Stock Prices
FIO Historical Stock Prices
FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices

Email EnvelopeFree FFN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FFN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.