NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$7.05
+0.110 (+1.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Wednesday, 24th Apr 2024 FFWM stock ended at $7.05. This is 1.59% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.90% from a day low at $6.73 to a day high of $7.06. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $6.79 | $7.06 | $6.73 | $7.05 | 485 655 |
| Apr 23, 2024 | $6.86 | $7.04 | $6.86 | $6.94 | 299 578 |
| Apr 22, 2024 | $6.74 | $7.02 | $6.74 | $6.92 | 416 886 |
| Apr 19, 2024 | $6.35 | $6.78 | $6.34 | $6.76 | 217 094 |
| Apr 18, 2024 | $6.35 | $6.54 | $6.30 | $6.43 | 187 102 |
| Apr 17, 2024 | $6.48 | $6.53 | $6.34 | $6.34 | 261 199 |
| Apr 16, 2024 | $6.36 | $6.51 | $6.26 | $6.42 | 373 803 |
| Apr 15, 2024 | $6.92 | $6.99 | $6.41 | $6.45 | 186 759 |
| Apr 12, 2024 | $6.76 | $6.95 | $6.66 | $6.90 | 392 743 |
| Apr 11, 2024 | $6.89 | $6.89 | $6.66 | $6.83 | 181 167 |
| Apr 10, 2024 | $7.19 | $7.19 | $6.75 | $6.84 | 708 444 |
| Apr 09, 2024 | $7.38 | $7.48 | $7.31 | $7.37 | 181 153 |
| Apr 08, 2024 | $7.33 | $7.47 | $7.19 | $7.34 | 124 867 |
| Apr 05, 2024 | $7.21 | $7.28 | $7.18 | $7.23 | 272 372 |
| Apr 04, 2024 | $7.41 | $7.49 | $7.27 | $7.29 | 238 012 |
| Apr 03, 2024 | $6.93 | $7.23 | $6.93 | $7.17 | 152 442 |
| Apr 02, 2024 | $7.29 | $7.29 | $6.84 | $7.14 | 394 418 |
| Apr 01, 2024 | $7.61 | $7.61 | $7.13 | $7.21 | 434 862 |
| Mar 28, 2024 | $7.41 | $7.57 | $7.27 | $7.55 | 918 264 |
| Mar 27, 2024 | $7.25 | $7.44 | $7.05 | $7.43 | 346 908 |
| Mar 26, 2024 | $7.40 | $7.40 | $7.17 | $7.19 | 231 063 |
| Mar 25, 2024 | $7.12 | $7.36 | $7.12 | $7.29 | 315 313 |
| Mar 22, 2024 | $7.33 | $7.46 | $7.03 | $7.11 | 421 578 |
| Mar 21, 2024 | $7.38 | $7.71 | $7.33 | $7.56 | 517 310 |
| Mar 20, 2024 | $6.55 | $7.54 | $6.55 | $7.30 | 476 409 |
