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

First Foundation (NY: FFWM )

5.680 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 8, 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 (%)
May 07, 2024 5.710 5.890 5.650 5.690 675,428 +0.01(+0.18%)
May 06, 2024 5.860 5.880 5.640 5.680 438,349 -0.13(-2.24%)
May 03, 2024 5.650 5.865 5.650 5.810 861,085 +0.34(+6.22%)
May 02, 2024 5.560 5.610 5.435 5.470 472,837 +0.02(+0.37%)
May 01, 2024 5.540 5.710 5.400 5.450 819,122 -0.02(-0.36%)
Apr 30, 2024 5.859 5.889 5.470 5.470 419,606 -0.49(-8.21%)
Apr 29, 2024 6.039 6.139 5.560 5.959 822,724 -0.11(-1.81%)
Apr 26, 2024 6.598 6.778 6.039 6.069 610,058 -0.62(-9.25%)
Apr 25, 2024 7.047 7.047 6.558 6.688 596,448 -0.35(-4.96%)
Apr 24, 2024 6.778 7.047 6.718 7.037 490,739 +0.11(+1.59%)
Apr 23, 2024 6.847 7.027 6.847 6.927 300,125 +0.02(+0.29%)
Apr 22, 2024 6.728 7.007 6.728 6.907 509,940 +0.16(+2.37%)
Apr 19, 2024 6.338 6.768 6.323 6.748 317,291 +0.33(+5.13%)
Apr 18, 2024 6.338 6.528 6.288 6.418 262,678 +0.09(+1.42%)
Apr 17, 2024 6.468 6.528 6.328 6.328 325,926 -0.08(-1.25%)
Apr 16, 2024 6.348 6.498 6.249 6.408 384,535 -0.03(-0.47%)
Apr 15, 2024 6.907 6.977 6.398 6.438 244,974 -0.45(-6.52%)
Apr 12, 2024 6.748 6.932 6.648 6.887 399,380 +0.07(+1.02%)
Apr 11, 2024 6.877 6.877 6.638 6.818 244,552 -0.01(-0.15%)
Apr 10, 2024 7.177 7.177 6.733 6.828 733,427 -0.53(-7.19%)
Apr 09, 2024 7.367 7.466 7.297 7.357 238,718 +0.03(+0.41%)
Apr 08, 2024 7.317 7.456 7.172 7.327 190,013 +0.11(+1.52%)
Apr 05, 2024 7.197 7.277 7.167 7.217 272,869 -0.06(-0.82%)
Apr 04, 2024 7.396 7.471 7.257 7.277 331,772 +0.12(+1.67%)
Apr 03, 2024 6.917 7.217 6.917 7.157 214,688 +0.03(+0.42%)
Apr 02, 2024 7.277 7.277 6.828 7.127 412,767 -0.07(-0.97%)
Apr 01, 2024 7.596 7.596 7.117 7.197 435,657 -0.34(-4.50%)
Mar 28, 2024 7.396 7.566 7.257 7.536 919,942 +0.12(+1.62%)
Mar 27, 2024 7.237 7.426 7.077 7.416 451,257 +0.24(+3.34%)
Mar 26, 2024 7.386 7.386 7.152 7.177 293,978 -0.10(-1.37%)
Mar 25, 2024 7.107 7.347 7.107 7.277 332,885 +0.18(+2.53%)
Mar 22, 2024 7.317 7.476 7.017 7.097 650,273 -0.45(-5.95%)
Mar 21, 2024 7.367 7.696 7.317 7.546 546,096 +0.26(+3.56%)
Mar 20, 2024 6.538 7.536 6.538 7.287 583,403 +0.70(+10.61%)
Mar 19, 2024 6.788 6.907 6.583 6.588 511,732 -0.30(-4.35%)
Mar 18, 2024 6.987 7.137 6.847 6.887 280,932 -0.12(-1.71%)
Mar 15, 2024 7.297 7.556 7.007 7.007 1,312,812 -0.30(-4.10%)
Mar 14, 2024 7.836 7.836 7.247 7.307 712,148 -0.58(-7.34%)
Mar 13, 2024 7.965 8.159 7.801 7.886 302,244 -0.10(-1.25%)
Mar 12, 2024 8.175 8.285 7.943 7.985 273,533 -0.25(-3.03%)
Mar 11, 2024 8.065 8.405 7.980 8.235 310,300 +0.12(+1.48%)
Mar 08, 2024 8.285 8.365 8.075 8.115 246,771 +0.03(+0.37%)
Mar 07, 2024 8.165 8.325 8.085 8.085 495,779 +0.05(+0.62%)
Mar 06, 2024 7.726 8.235 7.426 8.035 606,544 +0.28(+3.60%)
Mar 05, 2024 7.147 7.876 7.137 7.756 404,568 +0.47(+6.44%)
Mar 04, 2024 7.656 7.751 7.267 7.287 361,531 -0.33(-4.33%)
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.