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 |
| Aug 25, 2021 | $24.15 | $24.46 | $24.15 | $24.24 | 99 785 |
| Aug 24, 2021 | $24.34 | $24.47 | $24.12 | $24.33 | 75 893 |
| Aug 23, 2021 | $24.48 | $24.53 | $24.26 | $24.32 | 121 473 |
| Aug 20, 2021 | $23.66 | $24.30 | $23.47 | $24.22 | 171 847 |
| Aug 19, 2021 | $23.65 | $23.97 | $23.51 | $23.78 | 116 522 |
| Aug 18, 2021 | $23.95 | $24.21 | $23.73 | $23.88 | 104 914 |
| Aug 17, 2021 | $24.29 | $24.38 | $23.84 | $24.02 | 72 722 |
| Aug 16, 2021 | $24.33 | $24.60 | $24.07 | $24.39 | 116 666 |
| Aug 13, 2021 | $24.80 | $24.80 | $24.47 | $24.55 | 51 759 |
| Aug 12, 2021 | $25.00 | $25.10 | $24.70 | $24.77 | 83 954 |
| Aug 11, 2021 | $24.93 | $25.10 | $24.72 | $25.05 | 181 322 |
| Aug 10, 2021 | $24.14 | $24.96 | $24.14 | $24.86 | 76 207 |
| Aug 09, 2021 | $24.78 | $24.82 | $24.44 | $24.48 | 65 470 |
| Aug 06, 2021 | $25.00 | $25.36 | $24.65 | $24.96 | 280 145 |
| Aug 05, 2021 | $24.29 | $24.73 | $24.28 | $24.72 | 106 264 |
| Aug 04, 2021 | $23.65 | $24.20 | $23.52 | $24.07 | 162 048 |
| Aug 03, 2021 | $23.83 | $24.17 | $23.36 | $24.01 | 159 056 |
| Aug 02, 2021 | $23.78 | $24.12 | $23.71 | $23.75 | 317 377 |
| Jul 30, 2021 | $23.38 | $23.89 | $23.04 | $23.57 | 206 182 |
| Jul 29, 2021 | $23.45 | $23.51 | $23.09 | $23.50 | 176 385 |
| Jul 28, 2021 | $22.99 | $23.33 | $22.54 | $23.15 | 196 645 |
| Jul 27, 2021 | $21.87 | $22.99 | $21.80 | $22.42 | 205 496 |
| Jul 26, 2021 | $21.92 | $22.56 | $21.92 | $22.13 | 174 522 |
| Jul 23, 2021 | $21.82 | $22.18 | $21.76 | $21.98 | 112 810 |
| Jul 22, 2021 | $22.27 | $22.27 | $21.56 | $21.69 | 140 926 |
