NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$5.81
+0.330 (+6.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.41 | $7.49 | Friday, 3rd May 2024 FFWM stock ended at $5.81. This is 6.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.81% from a day low at $5.65 to a day high of $5.87. |
| 90 days | $5.41 | $8.88 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $7.60 | $7.60 | $6.56 | $6.81 | 1 325 414 |
| Mar 22, 2023 | $7.85 | $8.03 | $7.46 | $7.47 | 1 291 024 |
| Mar 21, 2023 | $7.83 | $8.40 | $7.62 | $7.83 | 2 178 640 |
| Mar 20, 2023 | $7.76 | $7.97 | $7.20 | $7.26 | 1 874 531 |
| Mar 17, 2023 | $8.51 | $8.51 | $7.32 | $7.60 | 4 383 740 |
| Mar 16, 2023 | $9.11 | $9.23 | $8.31 | $8.69 | 1 845 921 |
| Mar 15, 2023 | $8.57 | $9.53 | $8.49 | $9.42 | 1 651 933 |
| Mar 14, 2023 | $9.80 | $10.01 | $8.90 | $9.15 | 2 820 994 |
| Mar 13, 2023 | $10.45 | $10.49 | $7.53 | $7.75 | 4 497 838 |
| Mar 10, 2023 | $12.31 | $12.50 | $11.43 | $11.58 | 1 069 112 |
| Mar 09, 2023 | $13.85 | $13.89 | $12.69 | $12.74 | 617 143 |
| Mar 08, 2023 | $14.01 | $14.10 | $13.80 | $13.97 | 395 030 |
| Mar 07, 2023 | $14.64 | $14.78 | $13.93 | $13.96 | 577 268 |
| Mar 06, 2023 | $14.95 | $15.00 | $14.69 | $14.72 | 384 908 |
| Mar 03, 2023 | $14.91 | $14.98 | $14.72 | $14.93 | 266 093 |
| Mar 02, 2023 | $14.80 | $14.85 | $14.66 | $14.78 | 302 374 |
| Mar 01, 2023 | $15.00 | $15.06 | $14.78 | $14.92 | 354 286 |
| Feb 28, 2023 | $15.01 | $15.26 | $15.01 | $15.07 | 336 501 |
| Feb 27, 2023 | $15.02 | $15.18 | $14.97 | $15.03 | 354 675 |
| Feb 24, 2023 | $14.93 | $15.04 | $14.79 | $14.94 | 208 360 |
