NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.94
+0.0200 (+0.289%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Tuesday, 23rd Apr 2024 FFWM stock ended at $6.94. This is 0.289% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.62% from a day low at $6.86 to a day high of $7.04. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $14.60 | $14.95 | $14.29 | $14.51 | 162 850 |
| Oct 27, 2020 | $15.30 | $15.79 | $14.88 | $14.92 | 156 592 |
| Oct 26, 2020 | $15.54 | $15.54 | $15.05 | $15.24 | 118 572 |
| Oct 23, 2020 | $15.76 | $15.90 | $15.48 | $15.77 | 88 326 |
| Oct 22, 2020 | $15.38 | $15.74 | $15.38 | $15.70 | 77 750 |
| Oct 21, 2020 | $15.55 | $15.79 | $15.38 | $15.39 | 118 947 |
| Oct 20, 2020 | $15.09 | $15.68 | $15.09 | $15.45 | 139 372 |
| Oct 19, 2020 | $15.01 | $15.15 | $14.89 | $14.99 | 100 713 |
| Oct 16, 2020 | $14.80 | $14.88 | $14.57 | $14.86 | 64 633 |
| Oct 15, 2020 | $14.31 | $14.88 | $14.21 | $14.85 | 195 027 |
| Oct 14, 2020 | $14.40 | $14.48 | $14.23 | $14.32 | 189 141 |
| Oct 13, 2020 | $14.51 | $14.63 | $14.23 | $14.41 | 140 716 |
| Oct 12, 2020 | $14.26 | $14.69 | $14.14 | $14.60 | 250 147 |
| Oct 09, 2020 | $14.55 | $14.73 | $14.23 | $14.31 | 73 650 |
| Oct 08, 2020 | $14.15 | $14.45 | $14.09 | $14.38 | 111 050 |
| Oct 07, 2020 | $14.02 | $14.28 | $13.74 | $14.01 | 151 873 |
| Oct 06, 2020 | $13.95 | $14.37 | $13.87 | $13.87 | 176 995 |
| Oct 05, 2020 | $13.54 | $13.97 | $13.53 | $13.93 | 78 387 |
| Oct 02, 2020 | $13.05 | $13.47 | $12.97 | $13.44 | 89 030 |
| Oct 01, 2020 | $13.05 | $13.30 | $12.99 | $13.22 | 116 008 |
| Sep 30, 2020 | $13.16 | $13.35 | $13.05 | $13.07 | 153 258 |
| Sep 29, 2020 | $13.16 | $13.36 | $12.93 | $13.14 | 126 186 |
| Sep 28, 2020 | $12.71 | $13.31 | $12.71 | $13.24 | 132 185 |
| Sep 25, 2020 | $12.43 | $12.70 | $12.43 | $12.60 | 114 400 |
| Sep 24, 2020 | $12.43 | $12.98 | $12.30 | $12.65 | 125 531 |
