NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.70
-0.350 (-4.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Thursday, 25th Apr 2024 FFWM stock ended at $6.70. This is 4.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.46% from a day low at $6.57 to a day high of $7.06. |
| 90 days | $6.26 | $10.72 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $4.28 | $4.54 | $4.18 | $4.53 | 1 843 839 |
| Jun 01, 2023 | $3.91 | $4.25 | $3.84 | $4.13 | 891 797 |
| May 31, 2023 | $4.06 | $4.16 | $3.87 | $3.88 | 1 066 920 |
| May 30, 2023 | $4.26 | $4.32 | $4.02 | $4.10 | 1 093 085 |
| May 26, 2023 | $4.30 | $4.55 | $4.19 | $4.24 | 858 913 |
| May 25, 2023 | $4.63 | $4.70 | $4.41 | $4.42 | 642 952 |
| May 24, 2023 | $4.79 | $4.82 | $4.57 | $4.66 | 1 281 511 |
| May 23, 2023 | $4.52 | $5.28 | $4.52 | $4.86 | 2 482 764 |
| May 22, 2023 | $4.02 | $4.58 | $4.00 | $4.49 | 1 182 516 |
| May 19, 2023 | $4.38 | $4.38 | $3.95 | $3.98 | 2 503 682 |
| May 18, 2023 | $4.31 | $4.37 | $4.17 | $4.32 | 699 270 |
| May 17, 2023 | $3.88 | $4.41 | $3.80 | $4.29 | 1 502 059 |
| May 16, 2023 | $4.07 | $4.13 | $3.76 | $3.79 | 1 058 733 |
| May 15, 2023 | $3.87 | $4.08 | $3.84 | $3.96 | 1 111 876 |
| May 12, 2023 | $4.08 | $4.11 | $3.83 | $3.88 | 808 112 |
| May 11, 2023 | $4.17 | $4.28 | $3.95 | $4.06 | 1 085 555 |
| May 10, 2023 | $4.42 | $4.54 | $4.21 | $4.25 | 1 046 621 |
| May 09, 2023 | $4.36 | $4.42 | $4.15 | $4.33 | 1 344 260 |
| May 08, 2023 | $4.70 | $4.77 | $4.28 | $4.35 | 1 294 217 |
| May 05, 2023 | $4.54 | $5.09 | $4.47 | $4.58 | 2 111 265 |
| May 04, 2023 | $4.30 | $4.47 | $3.96 | $4.22 | 2 421 418 |
| May 03, 2023 | $4.81 | $4.83 | $4.38 | $4.44 | 1 886 386 |
| May 02, 2023 | $5.58 | $5.61 | $4.68 | $4.80 | 2 144 509 |
| May 01, 2023 | $6.26 | $6.36 | $5.63 | $5.64 | 1 344 001 |
| Apr 28, 2023 | $6.44 | $6.52 | $6.18 | $6.29 | 749 232 |
