NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.43
+0.0900 (+1.42%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.71 | Thursday, 18th Apr 2024 FFWM stock ended at $6.43. This is 1.42% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $6.30 to a day high of $6.54. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $8.41 | $8.71 | $8.04 | $8.10 | 667 757 |
| 2024-02-05 | $8.81 | $8.88 | $8.40 | $8.42 | 807 832 |
| 2024-02-02 | $8.65 | $9.16 | $8.52 | $8.92 | 797 189 |
| 2024-02-01 | $9.66 | $9.86 | $8.39 | $9.04 | 1 260 174 |
| 2024-01-31 | $10.33 | $10.33 | $9.26 | $9.52 | 1 249 234 |
| 2024-01-30 | $10.56 | $10.71 | $10.26 | $10.26 | 461 422 |
| 2024-01-29 | $10.57 | $10.72 | $10.10 | $10.64 | 677 732 |
| 2024-01-26 | $10.52 | $10.68 | $10.20 | $10.36 | 797 388 |
| 2024-01-25 | $11.47 | $11.47 | $9.62 | $10.22 | 1 924 449 |
| 2024-01-24 | $10.95 | $11.17 | $10.84 | $10.93 | 493 627 |
| 2024-01-23 | $10.90 | $11.15 | $10.61 | $10.75 | 421 091 |
| 2024-01-22 | $10.65 | $10.78 | $10.37 | $10.77 | 720 710 |
| 2024-01-19 | $10.01 | $10.43 | $9.89 | $10.40 | 474 008 |
| 2024-01-18 | $9.99 | $10.19 | $9.84 | $9.99 | 467 374 |
| 2024-01-17 | $9.65 | $10.00 | $9.65 | $9.92 | 675 973 |
| 2024-01-16 | $9.42 | $10.22 | $9.40 | $9.95 | 948 652 |
| 2024-01-12 | $9.51 | $9.65 | $9.31 | $9.54 | 903 037 |
| 2024-01-11 | $9.45 | $9.59 | $9.30 | $9.40 | 489 233 |
| 2024-01-10 | $9.66 | $9.71 | $9.42 | $9.56 | 749 449 |
| 2024-01-09 | $9.63 | $9.83 | $9.49 | $9.68 | 453 154 |
| 2024-01-08 | $9.83 | $10.08 | $9.64 | $9.86 | 524 192 |
| 2024-01-05 | $9.93 | $10.15 | $9.29 | $9.95 | 1 223 449 |
| 2024-01-04 | $9.20 | $9.46 | $9.05 | $9.21 | 331 887 |
| 2024-01-03 | $9.36 | $9.45 | $8.67 | $9.12 | 852 569 |
| 2024-01-02 | $9.51 | $9.86 | $9.43 | $9.54 | 472 201 |
