NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.08
-0.620 (-9.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.05 | $7.61 | Friday, 26th Apr 2024 FFWM stock ended at $6.08. This is 9.25% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.23% from a day low at $6.05 to a day high of $6.79. |
| 90 days | $6.05 | $10.72 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $6.44 | $6.52 | $6.18 | $6.29 | 749 232 |
| Apr 27, 2023 | $6.19 | $6.59 | $6.06 | $6.49 | 1 355 832 |
| Apr 26, 2023 | $6.02 | $6.27 | $5.90 | $6.07 | 1 319 606 |
| Apr 25, 2023 | $6.47 | $6.47 | $5.93 | $6.00 | 1 740 586 |
| Apr 24, 2023 | $6.71 | $6.82 | $6.57 | $6.62 | 580 204 |
| Apr 21, 2023 | $6.67 | $6.75 | $6.53 | $6.71 | 672 759 |
| Apr 20, 2023 | $6.98 | $7.04 | $6.64 | $6.72 | 609 321 |
| Apr 19, 2023 | $6.49 | $7.17 | $6.49 | $7.10 | 1 022 430 |
| Apr 18, 2023 | $6.92 | $6.95 | $6.44 | $6.59 | 545 488 |
| Apr 17, 2023 | $6.40 | $6.93 | $6.10 | $6.92 | 1 398 669 |
| Apr 14, 2023 | $6.80 | $6.86 | $6.41 | $6.46 | 853 800 |
| Apr 13, 2023 | $6.66 | $6.69 | $6.42 | $6.64 | 699 608 |
| Apr 12, 2023 | $6.93 | $6.93 | $6.55 | $6.59 | 815 132 |
| Apr 11, 2023 | $6.91 | $6.91 | $6.71 | $6.85 | 689 216 |
| Apr 10, 2023 | $6.70 | $6.87 | $6.54 | $6.81 | 1 123 460 |
| Apr 06, 2023 | $6.85 | $6.92 | $6.67 | $6.76 | 677 095 |
| Apr 05, 2023 | $6.73 | $6.91 | $6.54 | $6.78 | 782 177 |
| Apr 04, 2023 | $7.33 | $7.33 | $6.81 | $6.91 | 1 696 814 |
| Apr 03, 2023 | $7.51 | $7.85 | $7.20 | $7.31 | 1 326 421 |
| Mar 31, 2023 | $7.50 | $7.54 | $7.25 | $7.45 | 1 229 007 |
| Mar 30, 2023 | $8.00 | $8.09 | $7.38 | $7.43 | 1 525 134 |
| Mar 29, 2023 | $7.55 | $7.96 | $7.44 | $7.95 | 1 498 307 |
| Mar 28, 2023 | $7.45 | $7.72 | $7.18 | $7.48 | 1 565 352 |
| Mar 27, 2023 | $7.64 | $7.89 | $7.43 | $7.44 | 1 256 994 |
| Mar 24, 2023 | $6.70 | $7.37 | $6.51 | $7.32 | 1 851 637 |
