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 |
| 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 |
| Jun 03, 2021 | $25.12 | $25.12 | $24.45 | $25.10 | 434 478 |
| Jun 02, 2021 | $25.58 | $25.75 | $25.09 | $25.12 | 73 709 |
| Jun 01, 2021 | $24.34 | $25.49 | $24.11 | $25.38 | 113 380 |
| May 28, 2021 | $25.09 | $25.19 | $24.59 | $25.10 | 80 959 |
| May 27, 2021 | $24.83 | $25.29 | $24.83 | $25.09 | 128 697 |
| May 26, 2021 | $24.37 | $24.52 | $24.12 | $24.47 | 204 220 |
| May 25, 2021 | $24.84 | $25.12 | $24.18 | $24.18 | 144 725 |
| May 24, 2021 | $25.06 | $25.06 | $24.71 | $24.92 | 104 899 |
| May 21, 2021 | $24.98 | $25.20 | $24.73 | $25.02 | 181 068 |
| May 20, 2021 | $24.74 | $25.03 | $24.42 | $24.87 | 84 299 |
| May 19, 2021 | $25.17 | $25.20 | $24.50 | $24.83 | 90 532 |
| May 18, 2021 | $25.60 | $25.60 | $25.08 | $25.28 | 105 773 |
| May 17, 2021 | $25.56 | $25.68 | $25.28 | $25.66 | 93 086 |
| May 14, 2021 | $25.72 | $25.81 | $25.38 | $25.69 | 137 140 |
| May 13, 2021 | $24.25 | $25.68 | $24.25 | $25.55 | 209 822 |
| May 12, 2021 | $24.54 | $24.66 | $23.88 | $24.39 | 342 405 |
| May 11, 2021 | $23.94 | $24.44 | $23.73 | $24.38 | 173 806 |
| May 10, 2021 | $24.30 | $24.62 | $24.07 | $24.26 | 230 227 |
| May 07, 2021 | $23.95 | $24.43 | $23.30 | $24.32 | 110 762 |
| May 06, 2021 | $23.85 | $24.27 | $23.67 | $24.23 | 140 244 |
| May 05, 2021 | $23.94 | $24.12 | $23.09 | $24.02 | 132 404 |
| May 04, 2021 | $24.10 | $24.17 | $23.72 | $24.04 | 125 342 |
