NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$5.48
+0.0200 (+0.366%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.41 | $7.49 | Thursday, 2nd May 2024 FFWM stock ended at $5.48. This is 0.366% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.21% from a day low at $5.45 to a day high of $5.62. |
| 90 days | $5.41 | $9.16 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $26.97 | $26.97 | $26.30 | $26.30 | 108 988 |
| Sep 29, 2021 | $26.24 | $26.80 | $26.14 | $26.77 | 86 197 |
| Sep 28, 2021 | $26.68 | $26.88 | $26.09 | $26.19 | 122 582 |
| Sep 27, 2021 | $25.99 | $26.90 | $25.99 | $26.69 | 163 341 |
| Sep 24, 2021 | $25.20 | $25.87 | $25.04 | $25.76 | 86 026 |
| Sep 23, 2021 | $25.57 | $25.57 | $24.91 | $25.30 | 186 087 |
| Sep 22, 2021 | $24.62 | $25.04 | $24.61 | $24.83 | 104 125 |
| Sep 21, 2021 | $24.48 | $24.54 | $24.21 | $24.44 | 127 553 |
| Sep 20, 2021 | $24.31 | $24.37 | $23.90 | $24.36 | 203 732 |
| Sep 17, 2021 | $24.69 | $24.99 | $24.55 | $24.88 | 476 306 |
| Sep 16, 2021 | $24.83 | $24.83 | $24.46 | $24.58 | 160 237 |
| Sep 15, 2021 | $24.62 | $24.84 | $24.34 | $24.69 | 147 726 |
| Sep 14, 2021 | $25.30 | $25.30 | $24.45 | $24.57 | 173 957 |
| Sep 13, 2021 | $25.00 | $25.28 | $24.75 | $25.10 | 197 322 |
| Sep 10, 2021 | $24.71 | $25.07 | $24.01 | $24.74 | 252 628 |
| Sep 09, 2021 | $24.39 | $24.73 | $24.06 | $24.50 | 155 330 |
| Sep 08, 2021 | $24.27 | $24.54 | $24.21 | $24.37 | 113 193 |
| Sep 07, 2021 | $24.16 | $24.71 | $23.95 | $24.40 | 208 336 |
| Sep 03, 2021 | $23.88 | $24.15 | $23.68 | $24.00 | 148 968 |
| Sep 02, 2021 | $23.96 | $24.15 | $23.79 | $23.82 | 85 204 |
| Sep 01, 2021 | $24.00 | $24.21 | $23.58 | $23.94 | 136 390 |
| Aug 31, 2021 | $23.83 | $24.35 | $23.77 | $24.03 | 137 063 |
| Aug 30, 2021 | $24.50 | $24.64 | $23.87 | $23.94 | 115 918 |
| Aug 27, 2021 | $23.90 | $24.58 | $23.62 | $24.58 | 132 511 |
| Aug 26, 2021 | $24.35 | $24.42 | $23.71 | $23.71 | 92 506 |
