NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.92
+0.160 (+2.37%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Monday, 22nd Apr 2024 FFWM stock ended at $6.92. This is 2.37% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.08% from a day low at $6.74 to a day high of $7.02. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $22.25 | $22.70 | $21.86 | $22.67 | 120 919 |
| Jul 08, 2021 | $22.01 | $22.20 | $21.51 | $21.77 | 135 804 |
| Jul 07, 2021 | $22.09 | $22.50 | $22.04 | $22.19 | 96 491 |
| Jul 06, 2021 | $22.74 | $23.68 | $22.32 | $22.35 | 167 903 |
| Jul 02, 2021 | $22.95 | $23.19 | $22.70 | $22.74 | 94 474 |
| Jul 01, 2021 | $22.65 | $23.11 | $22.50 | $22.97 | 222 757 |
| Jun 30, 2021 | $22.83 | $22.84 | $22.23 | $22.51 | 430 048 |
| Jun 29, 2021 | $23.24 | $23.44 | $22.60 | $22.65 | 128 253 |
| Jun 28, 2021 | $23.60 | $23.75 | $22.56 | $23.04 | 420 907 |
| Jun 25, 2021 | $23.48 | $23.95 | $23.22 | $23.67 | 653 774 |
| Jun 24, 2021 | $23.03 | $23.29 | $22.80 | $23.28 | 170 726 |
| Jun 23, 2021 | $22.96 | $23.05 | $22.78 | $22.86 | 180 701 |
| Jun 22, 2021 | $23.10 | $23.21 | $22.79 | $22.87 | 173 783 |
| Jun 21, 2021 | $22.25 | $23.16 | $22.07 | $23.12 | 300 529 |
| Jun 18, 2021 | $22.72 | $23.27 | $21.90 | $21.92 | 499 642 |
| Jun 17, 2021 | $24.51 | $24.73 | $23.16 | $23.19 | 176 817 |
| Jun 16, 2021 | $23.75 | $24.54 | $23.57 | $24.40 | 128 020 |
| Jun 15, 2021 | $24.00 | $24.21 | $23.74 | $23.88 | 286 133 |
| Jun 14, 2021 | $24.31 | $24.91 | $23.82 | $23.92 | 161 758 |
| Jun 11, 2021 | $24.57 | $24.80 | $24.26 | $24.34 | 156 971 |
| Jun 10, 2021 | $25.05 | $25.07 | $24.53 | $24.55 | 211 531 |
| Jun 09, 2021 | $24.96 | $25.02 | $24.91 | $24.96 | 242 105 |
| Jun 08, 2021 | $25.07 | $25.22 | $25.01 | $25.16 | 199 602 |
| Jun 07, 2021 | $25.07 | $25.57 | $25.07 | $25.27 | 171 920 |
| Jun 04, 2021 | $25.24 | $25.24 | $24.82 | $25.07 | 256 147 |
