NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.08
-0.620 (-9.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.05 | $7.61 | Friday, 26th Apr 2024 FFWM stock ended at $6.08. This is 9.25% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.23% from a day low at $6.05 to a day high of $6.79. |
| 90 days | $6.05 | $10.72 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 23, 2020 | $12.83 | $13.26 | $12.29 | $12.40 | 362 486 |
| Sep 22, 2020 | $13.48 | $13.63 | $12.77 | $12.83 | 288 865 |
| Sep 21, 2020 | $13.95 | $14.63 | $13.29 | $13.45 | 191 708 |
| Sep 18, 2020 | $14.53 | $14.53 | $14.04 | $14.29 | 426 041 |
| Sep 17, 2020 | $14.39 | $14.58 | $13.54 | $14.35 | 73 504 |
| Sep 16, 2020 | $14.63 | $14.77 | $14.45 | $14.62 | 103 815 |
| Sep 15, 2020 | $15.00 | $15.00 | $14.54 | $14.55 | 79 001 |
| Sep 14, 2020 | $14.76 | $15.10 | $14.75 | $14.93 | 131 219 |
| Sep 11, 2020 | $14.88 | $14.88 | $14.56 | $14.72 | 129 687 |
| Sep 10, 2020 | $15.00 | $15.06 | $14.81 | $14.87 | 183 234 |
| Sep 09, 2020 | $14.90 | $15.02 | $14.65 | $14.92 | 159 924 |
| Sep 08, 2020 | $15.14 | $15.14 | $14.70 | $14.76 | 152 853 |
| Sep 04, 2020 | $15.38 | $15.50 | $14.93 | $15.30 | 261 228 |
| Sep 03, 2020 | $15.31 | $15.69 | $14.98 | $15.02 | 129 469 |
| Sep 02, 2020 | $15.15 | $15.32 | $15.12 | $15.24 | 124 183 |
| Sep 01, 2020 | $15.09 | $15.31 | $15.09 | $15.20 | 138 343 |
| Aug 31, 2020 | $15.38 | $15.46 | $14.49 | $15.19 | 223 208 |
| Aug 28, 2020 | $15.70 | $15.74 | $15.31 | $15.48 | 89 993 |
| Aug 27, 2020 | $15.31 | $15.74 | $15.16 | $15.52 | 255 918 |
| Aug 26, 2020 | $15.45 | $15.53 | $15.22 | $15.25 | 85 963 |
| Aug 25, 2020 | $15.63 | $15.70 | $15.34 | $15.52 | 110 833 |
| Aug 24, 2020 | $15.21 | $15.61 | $14.95 | $15.47 | 204 039 |
