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

First Foundation (NY: FFWM )

5.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 10.30 10.30 9.233 9.492 1,432,378 -0.74(-7.21%)
Jan 30, 2024 10.53 10.68 10.23 10.23 462,863 -0.38(-3.57%)
Jan 29, 2024 10.54 10.69 10.07 10.61 819,437 +0.28(+2.70%)
Jan 26, 2024 10.49 10.64 10.17 10.33 801,836 +0.14(+1.37%)
Jan 25, 2024 11.44 11.44 9.592 10.19 2,101,355 -0.71(-6.50%)
Jan 24, 2024 10.92 11.14 10.81 10.90 657,354 +0.18(+1.67%)
Jan 23, 2024 10.87 11.12 10.58 10.72 542,948 -0.02(-0.19%)
Jan 22, 2024 10.62 10.75 10.34 10.74 722,831 +0.37(+3.56%)
Jan 19, 2024 9.981 10.40 9.831 10.37 569,136 +0.41(+4.10%)
Jan 18, 2024 9.961 10.17 9.801 9.961 667,945 +0.07(+0.71%)
Jan 17, 2024 9.622 9.971 9.622 9.891 688,015 -0.03(-0.30%)
Jan 16, 2024 9.392 10.19 9.183 9.921 1,058,141 +0.41(+4.30%)
Jan 12, 2024 9.482 9.622 9.283 9.512 1,329,259 +0.14(+1.49%)
Jan 11, 2024 9.422 9.572 9.263 9.372 596,069 -0.16(-1.67%)
Jan 10, 2024 9.632 9.682 9.392 9.532 764,379 -0.12(-1.24%)
Jan 09, 2024 9.602 9.821 9.462 9.652 579,009 -0.18(-1.83%)
Jan 08, 2024 9.801 10.06 9.607 9.831 594,643 -0.09(-0.90%)
Jan 05, 2024 9.901 10.12 9.263 9.921 1,673,672 +0.74(+8.03%)
Jan 04, 2024 9.173 9.432 9.023 9.183 433,156 +0.09(+0.99%)
Jan 03, 2024 9.333 9.432 8.625 9.093 855,073 -0.42(-4.40%)
Jan 02, 2024 9.482 9.831 9.402 9.512 560,835 -0.14(-1.45%)
Dec 29, 2023 9.831 9.896 9.517 9.652 545,519 -0.21(-2.12%)
Dec 28, 2023 9.612 9.946 9.612 9.861 648,481 +0.19(+1.96%)
Dec 27, 2023 9.652 9.776 9.313 9.672 563,432 +0.14(+1.46%)
Dec 26, 2023 9.382 9.687 9.382 9.532 518,722 +0.27(+2.91%)
Dec 22, 2023 9.203 9.726 9.153 9.263 437,174 +0.15(+1.64%)
Dec 21, 2023 9.083 9.303 8.854 9.113 627,646 +0.21(+2.35%)
Dec 20, 2023 9.163 9.392 8.904 8.904 776,066 -0.27(-2.93%)
Dec 19, 2023 8.794 9.273 8.719 9.173 665,525 +0.40(+4.55%)
Dec 18, 2023 8.804 9.014 8.665 8.774 506,910 -0.05(-0.56%)
Dec 15, 2023 9.063 9.283 8.635 8.824 1,513,626 -0.17(-1.88%)
Dec 14, 2023 8.605 9.472 8.435 8.994 1,354,361 +0.92(+11.36%)
Dec 13, 2023 6.989 8.136 6.840 8.076 932,994 +1.13(+16.21%)
Dec 12, 2023 7.119 7.119 6.920 6.950 354,174 -0.19(-2.65%)
Dec 11, 2023 7.009 7.144 6.979 7.139 326,954 +0.10(+1.42%)
Dec 08, 2023 6.900 7.144 6.880 7.039 281,835 +0.18(+2.62%)
Dec 07, 2023 6.750 6.910 6.720 6.860 271,150 +0.18(+2.69%)
Dec 06, 2023 6.710 7.089 6.636 6.680 508,199 +0.01(+0.15%)
Dec 05, 2023 6.631 6.690 6.501 6.670 380,452 +0.02(+0.30%)
Dec 04, 2023 6.491 6.739 6.491 6.650 509,592 -0.02(-0.30%)
Dec 01, 2023 5.773 6.790 5.708 6.670 866,703 +0.81(+13.78%)
Nov 30, 2023 6.062 6.207 5.803 5.863 1,522,865 -0.12(-2.00%)
Nov 29, 2023 5.813 6.232 5.813 5.982 537,398 +0.31(+5.45%)
Nov 28, 2023 5.574 5.733 5.384 5.673 314,920 +0.13(+2.34%)
Nov 27, 2023 5.813 5.813 5.464 5.544 400,774 -0.27(-4.63%)
Nov 24, 2023 5.853 6.012 5.733 5.813 143,131 -0.08(-1.35%)
Nov 22, 2023 5.982 6.042 5.803 5.893 275,128 +0.02(+0.34%)
Nov 21, 2023 6.022 6.042 5.753 5.873 550,043 -0.23(-3.76%)
Nov 20, 2023 6.062 6.192 5.972 6.102 310,346 +0.10(+1.66%)
Nov 17, 2023 5.953 6.132 5.853 6.002 408,909 +0.18(+3.08%)
Nov 16, 2023 6.262 6.301 5.778 5.823 431,361 -0.48(-7.59%)
Nov 15, 2023 6.092 6.491 6.052 6.301 704,437 +0.18(+2.93%)
Nov 14, 2023 5.434 6.341 5.424 6.122 834,885 +1.04(+20.39%)
Nov 13, 2023 4.906 5.105 4.806 5.085 340,462 +0.12(+2.41%)
Nov 10, 2023 5.005 5.005 4.696 4.965 636,069 -0.03(-0.60%)
Nov 09, 2023 5.035 5.095 4.896 4.995 463,190 -0.06(-1.18%)
Nov 08, 2023 5.245 5.245 5.005 5.055 301,288 -0.18(-3.43%)
Nov 07, 2023 5.424 5.494 5.125 5.235 371,636 -0.24(-4.37%)
Nov 06, 2023 5.683 5.813 5.464 5.474 457,492 -0.23(-4.02%)
Nov 03, 2023 5.245 5.817 5.245 5.703 682,938 +0.48(+9.16%)
Nov 02, 2023 4.727 5.294 4.688 5.225 791,744 +0.63(+13.64%)
Nov 01, 2023 4.538 4.812 4.438 4.598 550,319 +0.08(+1.76%)
Oct 31, 2023 4.538 4.677 4.389 4.518 822,769 -0.04(-0.87%)
Oct 30, 2023 4.916 4.976 4.438 4.558 1,193,583 -0.31(-6.34%)
Oct 27, 2023 5.185 5.195 4.667 4.866 1,576,919 -0.46(-8.60%)
Oct 26, 2023 5.384 6.489 5.274 5.324 2,785,940 +0.46(+9.41%)
Oct 25, 2023 4.817 4.886 4.697 4.866 642,992 -0.05(-1.01%)
Oct 24, 2023 4.876 4.946 4.686 4.916 679,703 +0.15(+3.13%)
Oct 23, 2023 4.727 4.846 4.608 4.767 962,269 +0.01(+0.21%)
Oct 20, 2023 5.225 5.225 4.747 4.757 1,132,338 -0.51(-9.64%)
Oct 19, 2023 5.354 5.404 5.225 5.264 573,052 -0.08(-1.49%)
Oct 18, 2023 5.493 5.583 5.269 5.344 525,110 -0.23(-4.11%)
Oct 17, 2023 5.523 5.742 5.523 5.573 726,497 +0.00(+0.00%)
Oct 16, 2023 5.792 5.812 5.424 5.573 542,379 -0.11(-1.93%)
Oct 13, 2023 6.001 6.001 5.463 5.682 719,998 -0.22(-3.71%)
Oct 12, 2023 5.981 6.130 5.732 5.901 540,188 -0.08(-1.33%)
Oct 11, 2023 5.881 6.110 5.862 5.981 300,969 +0.08(+1.35%)
Oct 10, 2023 5.802 6.001 5.762 5.901 403,688 +0.17(+2.95%)
Oct 09, 2023 5.613 5.802 5.583 5.732 463,482 +0.00(+0.00%)
Oct 06, 2023 5.712 5.991 5.712 5.732 595,061 -0.22(-3.68%)
Oct 05, 2023 5.593 5.961 5.593 5.951 595,996 +0.23(+4.00%)
Oct 04, 2023 5.553 5.752 5.523 5.722 421,091 +0.09(+1.59%)
Oct 03, 2023 5.692 5.702 5.444 5.633 548,135 -0.11(-1.91%)
Oct 02, 2023 6.041 6.110 5.633 5.742 741,683 -0.31(-5.10%)
Sep 29, 2023 5.802 6.240 5.802 6.051 1,038,875 +0.19(+3.23%)
Sep 28, 2023 6.160 6.319 5.842 5.862 1,383,960 -0.46(-7.24%)
Sep 27, 2023 6.548 6.628 6.289 6.319 749,429 -0.24(-3.64%)
Sep 26, 2023 6.618 6.887 6.389 6.558 1,158,244 -0.21(-3.09%)
Sep 25, 2023 6.648 6.777 6.649 6.767 503,466 +0.10(+1.49%)
Sep 22, 2023 6.936 6.936 6.578 6.668 1,108,991 -0.23(-3.32%)
Sep 21, 2023 7.324 7.324 6.857 6.897 572,763 -0.55(-7.35%)
Sep 20, 2023 7.713 7.802 7.424 7.444 524,796 -0.22(-2.86%)
Sep 19, 2023 7.673 7.842 7.563 7.663 289,917 -0.01(-0.13%)
Sep 18, 2023 7.802 7.812 7.543 7.673 343,898 -0.27(-3.38%)
Sep 15, 2023 7.762 8.021 7.713 7.941 2,729,070 +0.11(+1.40%)
Sep 14, 2023 7.613 7.882 7.573 7.832 424,176 +0.34(+4.52%)
Sep 13, 2023 7.772 7.872 7.315 7.494 948,300 -0.27(-3.46%)
Sep 12, 2023 7.862 8.061 7.693 7.762 326,459 -0.08(-1.02%)
Sep 11, 2023 7.802 7.981 7.742 7.842 372,809 +0.28(+3.68%)
Sep 08, 2023 7.693 7.812 7.384 7.563 473,461 -0.03(-0.39%)
Sep 07, 2023 7.842 7.912 7.404 7.593 937,621 -0.32(-4.03%)
Sep 06, 2023 8.150 8.290 7.772 7.912 479,319 -0.32(-3.87%)
Sep 05, 2023 8.160 8.437 8.131 8.230 674,915 +0.05(+0.61%)
Sep 01, 2023 7.892 8.399 7.892 8.180 840,348 +0.36(+4.58%)
Aug 31, 2023 7.792 8.010 7.732 7.822 888,968 +0.00(+0.00%)
Aug 30, 2023 7.384 7.872 7.304 7.822 851,058 +0.39(+5.22%)
Aug 29, 2023 7.315 7.504 7.230 7.434 347,883 +0.11(+1.49%)
Aug 28, 2023 7.255 7.514 7.145 7.324 453,487 +0.17(+2.36%)
Aug 25, 2023 7.305 7.364 6.941 7.155 330,371 -0.01(-0.14%)
Aug 24, 2023 7.115 7.305 7.071 7.165 358,843 +0.03(+0.42%)
Aug 23, 2023 6.966 7.165 6.887 7.135 622,279 +0.04(+0.56%)
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.