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 |
| Mar 01, 2021 | $23.26 | $23.56 | $23.03 | $23.49 | 152 802 |
| Feb 26, 2021 | $23.53 | $23.75 | $22.85 | $22.85 | 186 014 |
| Feb 25, 2021 | $24.15 | $24.23 | $23.64 | $23.68 | 167 925 |
| Feb 24, 2021 | $23.58 | $24.07 | $23.36 | $23.89 | 203 208 |
| Feb 23, 2021 | $22.91 | $23.49 | $22.68 | $23.35 | 148 405 |
| Feb 22, 2021 | $21.90 | $22.73 | $21.90 | $22.72 | 82 800 |
| Feb 19, 2021 | $21.77 | $22.20 | $21.67 | $22.18 | 107 353 |
| Feb 18, 2021 | $21.74 | $22.00 | $21.44 | $21.69 | 67 707 |
| Feb 17, 2021 | $21.71 | $22.07 | $21.70 | $21.79 | 75 746 |
| Feb 16, 2021 | $21.59 | $21.99 | $21.54 | $21.84 | 113 327 |
| Feb 12, 2021 | $21.45 | $22.05 | $20.03 | $21.60 | 94 278 |
| Feb 11, 2021 | $21.67 | $22.05 | $21.52 | $21.81 | 68 489 |
| Feb 10, 2021 | $22.00 | $22.23 | $21.80 | $21.85 | 88 349 |
| Feb 09, 2021 | $21.62 | $21.99 | $21.55 | $21.92 | 80 735 |
| Feb 08, 2021 | $21.29 | $21.71 | $21.11 | $21.67 | 87 540 |
| Feb 05, 2021 | $21.37 | $21.44 | $20.92 | $21.03 | 85 893 |
| Feb 04, 2021 | $20.30 | $21.26 | $20.16 | $21.20 | 211 967 |
| Feb 03, 2021 | $20.53 | $20.62 | $20.18 | $20.39 | 125 506 |
| Feb 02, 2021 | $20.64 | $20.77 | $20.50 | $20.67 | 111 562 |
| Feb 01, 2021 | $20.32 | $20.66 | $20.01 | $20.46 | 157 334 |
| Jan 29, 2021 | $20.78 | $21.11 | $20.25 | $20.26 | 92 786 |
| Jan 28, 2021 | $20.82 | $21.04 | $20.09 | $20.77 | 119 566 |
| Jan 27, 2021 | $21.90 | $21.90 | $20.35 | $20.50 | 199 964 |
| Jan 26, 2021 | $21.68 | $21.93 | $21.32 | $21.47 | 148 943 |
| Jan 25, 2021 | $20.98 | $21.51 | $20.59 | $21.45 | 151 466 |
