NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$5.81
+0.330 (+6.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.41 | $7.49 | Friday, 3rd May 2024 FFWM stock ended at $5.81. This is 6.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.81% from a day low at $5.65 to a day high of $5.87. |
| 90 days | $5.41 | $8.88 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $24.06 | $24.30 | $23.66 | $24.14 | 156 416 |
| Apr 30, 2021 | $23.59 | $24.16 | $23.46 | $23.80 | 166 359 |
| Apr 29, 2021 | $24.11 | $24.20 | $23.75 | $23.82 | 106 785 |
| Apr 28, 2021 | $23.87 | $23.87 | $23.51 | $23.74 | 136 474 |
| Apr 27, 2021 | $20.30 | $24.50 | $20.30 | $23.67 | 161 534 |
| Apr 26, 2021 | $23.96 | $24.32 | $23.71 | $23.75 | 165 865 |
| Apr 23, 2021 | $23.00 | $24.12 | $23.00 | $23.91 | 170 715 |
| Apr 22, 2021 | $23.29 | $23.29 | $22.89 | $22.89 | 142 557 |
| Apr 21, 2021 | $22.68 | $23.25 | $22.66 | $23.18 | 119 180 |
| Apr 20, 2021 | $23.49 | $23.66 | $22.83 | $22.85 | 189 520 |
| Apr 19, 2021 | $23.71 | $23.82 | $23.18 | $23.43 | 89 327 |
| Apr 16, 2021 | $23.90 | $23.90 | $23.31 | $23.69 | 96 096 |
| Apr 15, 2021 | $23.38 | $23.55 | $22.78 | $23.53 | 108 754 |
| Apr 14, 2021 | $22.78 | $23.52 | $22.78 | $23.40 | 95 057 |
| Apr 13, 2021 | $23.08 | $23.32 | $22.81 | $22.95 | 168 472 |
| Apr 12, 2021 | $23.23 | $23.47 | $23.02 | $23.32 | 83 112 |
| Apr 09, 2021 | $22.98 | $23.44 | $22.88 | $23.00 | 165 432 |
| Apr 08, 2021 | $22.92 | $23.33 | $22.48 | $22.98 | 127 198 |
| Apr 07, 2021 | $23.69 | $23.86 | $22.87 | $23.00 | 187 605 |
