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 |
| Feb 23, 2023 | $15.06 | $15.19 | $14.89 | $15.05 | 327 806 |
| Feb 22, 2023 | $15.10 | $15.22 | $14.90 | $15.00 | 312 600 |
| Feb 21, 2023 | $15.24 | $15.31 | $14.98 | $15.07 | 254 933 |
| Feb 17, 2023 | $15.36 | $15.44 | $15.21 | $15.33 | 203 003 |
| Feb 16, 2023 | $15.65 | $15.65 | $15.36 | $15.37 | 317 335 |
| Feb 15, 2023 | $15.42 | $15.81 | $15.34 | $15.77 | 262 445 |
| Feb 14, 2023 | $15.55 | $15.59 | $15.37 | $15.49 | 203 400 |
| Feb 13, 2023 | $15.62 | $15.66 | $15.50 | $15.59 | 272 205 |
| Feb 10, 2023 | $15.76 | $15.76 | $15.60 | $15.61 | 341 782 |
| Feb 09, 2023 | $16.10 | $16.21 | $15.74 | $15.76 | 337 233 |
| Feb 08, 2023 | $16.00 | $16.13 | $15.89 | $15.96 | 362 669 |
| Feb 07, 2023 | $15.90 | $16.28 | $15.70 | $16.12 | 385 492 |
| Feb 06, 2023 | $16.09 | $16.09 | $15.90 | $16.00 | 396 662 |
| Feb 03, 2023 | $15.52 | $16.36 | $15.41 | $16.19 | 735 761 |
| Feb 02, 2023 | $16.18 | $16.70 | $16.10 | $16.42 | 508 102 |
| Feb 01, 2023 | $15.53 | $16.27 | $15.39 | $16.04 | 631 240 |
| Jan 31, 2023 | $15.19 | $15.55 | $15.08 | $15.53 | 378 249 |
| Jan 30, 2023 | $15.61 | $15.98 | $15.13 | $15.14 | 554 642 |
| Jan 27, 2023 | $15.69 | $15.82 | $15.42 | $15.64 | 434 775 |
| Jan 26, 2023 | $15.90 | $16.22 | $15.10 | $15.79 | 680 592 |
| Jan 25, 2023 | $15.49 | $15.87 | $15.49 | $15.73 | 372 416 |
| Jan 24, 2023 | $15.71 | $15.72 | $15.46 | $15.55 | 366 604 |
| Jan 23, 2023 | $15.39 | $15.77 | $15.39 | $15.73 | 559 304 |
| Jan 20, 2023 | $15.14 | $15.43 | $15.07 | $15.37 | 629 100 |
| Jan 19, 2023 | $15.03 | $15.09 | $14.89 | $15.00 | 563 823 |
