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 |
| Mar 20, 2024 | $6.55 | $7.54 | $6.55 | $7.30 | 476 409 |
| Mar 19, 2024 | $6.80 | $6.92 | $6.60 | $6.60 | 429 757 |
| Mar 18, 2024 | $7.00 | $7.15 | $6.86 | $6.90 | 233 127 |
| Mar 15, 2024 | $7.31 | $7.57 | $7.02 | $7.02 | 572 480 |
| Mar 14, 2024 | $7.85 | $7.85 | $7.26 | $7.32 | 572 653 |
| Mar 13, 2024 | $7.98 | $8.17 | $7.82 | $7.90 | 217 804 |
| Mar 12, 2024 | $8.19 | $8.28 | $7.96 | $8.00 | 273 034 |
| Mar 11, 2024 | $8.08 | $8.42 | $8.00 | $8.25 | 309 734 |
| Mar 08, 2024 | $8.30 | $8.38 | $8.09 | $8.13 | 220 429 |
| Mar 07, 2024 | $8.18 | $8.34 | $8.10 | $8.10 | 401 611 |
| Mar 06, 2024 | $7.74 | $8.25 | $7.44 | $8.05 | 584 911 |
| Mar 05, 2024 | $7.16 | $7.89 | $7.15 | $7.77 | 313 234 |
| Mar 04, 2024 | $7.67 | $7.75 | $7.28 | $7.30 | 292 082 |
| Mar 01, 2024 | $7.84 | $7.84 | $7.45 | $7.63 | 416 280 |
| Feb 29, 2024 | $8.08 | $8.31 | $7.85 | $7.93 | 319 950 |
| Feb 28, 2024 | $7.79 | $8.15 | $7.78 | $7.82 | 458 568 |
| Feb 27, 2024 | $8.05 | $8.17 | $7.83 | $7.89 | 327 639 |
| Feb 26, 2024 | $7.96 | $8.19 | $7.86 | $7.92 | 211 607 |
| Feb 23, 2024 | $7.88 | $8.26 | $7.68 | $8.00 | 447 283 |
| Feb 22, 2024 | $7.82 | $7.92 | $7.71 | $7.88 | 279 911 |
| Feb 21, 2024 | $7.99 | $8.00 | $7.76 | $7.80 | 273 055 |
| Feb 20, 2024 | $7.98 | $8.22 | $7.98 | $8.09 | 311 156 |
| Feb 16, 2024 | $7.95 | $8.23 | $7.78 | $8.17 | 320 675 |
| Feb 15, 2024 | $7.86 | $8.20 | $7.81 | $8.17 | 531 108 |
| Feb 14, 2024 | $7.67 | $7.84 | $7.58 | $7.80 | 366 814 |
