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

First Foundation (NY: FFWM )

6.270 +0.360 (+6.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.