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 |
| Apr 06, 2021 | $23.40 | $23.83 | $23.20 | $23.31 | 135 533 |
| Apr 05, 2021 | $24.06 | $24.08 | $23.28 | $23.45 | 167 736 |
| Apr 01, 2021 | $23.46 | $24.06 | $23.23 | $23.68 | 130 804 |
| Mar 31, 2021 | $23.62 | $24.10 | $23.26 | $23.46 | 164 257 |
| Mar 30, 2021 | $23.21 | $23.78 | $23.04 | $23.55 | 112 827 |
| Mar 29, 2021 | $23.52 | $23.91 | $22.80 | $22.92 | 113 332 |
| Mar 26, 2021 | $23.25 | $23.99 | $23.25 | $23.91 | 156 180 |
| Mar 25, 2021 | $22.52 | $23.21 | $22.19 | $22.97 | 291 482 |
| Mar 24, 2021 | $23.10 | $23.63 | $22.46 | $22.51 | 168 097 |
| Mar 23, 2021 | $23.50 | $23.50 | $22.66 | $22.77 | 126 544 |
| Mar 22, 2021 | $24.45 | $24.45 | $23.10 | $23.46 | 113 066 |
| Mar 19, 2021 | $24.54 | $24.75 | $23.93 | $24.25 | 553 042 |
| Mar 18, 2021 | $24.13 | $25.59 | $23.66 | $24.67 | 556 706 |
| Mar 17, 2021 | $24.01 | $24.20 | $23.44 | $23.61 | 160 969 |
| Mar 16, 2021 | $24.34 | $24.76 | $23.66 | $23.77 | 175 743 |
| Mar 15, 2021 | $24.94 | $25.06 | $23.94 | $24.30 | 164 951 |
| Mar 12, 2021 | $25.12 | $25.53 | $24.81 | $24.85 | 220 851 |
| Mar 11, 2021 | $24.92 | $25.07 | $24.56 | $24.90 | 160 247 |
| Mar 10, 2021 | $24.59 | $25.04 | $24.31 | $24.90 | 232 010 |
| Mar 09, 2021 | $24.70 | $25.07 | $24.20 | $24.47 | 218 785 |
| Mar 08, 2021 | $24.15 | $25.26 | $23.84 | $24.73 | 317 977 |
| Mar 05, 2021 | $25.00 | $25.00 | $23.44 | $23.95 | 298 427 |
| Mar 04, 2021 | $23.79 | $24.55 | $22.63 | $23.13 | 276 660 |
| Mar 03, 2021 | $23.29 | $23.92 | $23.24 | $23.53 | 130 941 |
| Mar 02, 2021 | $23.69 | $23.69 | $23.08 | $23.19 | 76 031 |
