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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $16.01 | $16.31 | $15.80 | $16.11 | 485 290 |
| Jul 23, 2020 | $16.04 | $16.40 | $16.00 | $16.26 | 689 282 |
| Jul 22, 2020 | $16.31 | $16.40 | $15.87 | $16.09 | 328 600 |
| Jul 21, 2020 | $15.25 | $16.20 | $15.25 | $16.02 | 330 000 |
| Jul 20, 2020 | $15.35 | $15.66 | $14.89 | $14.92 | 299 700 |
| Jul 17, 2020 | $16.04 | $16.21 | $15.47 | $15.47 | 127 900 |
| Jul 16, 2020 | $16.06 | $16.33 | $15.91 | $16.04 | 174 100 |
| Jul 15, 2020 | $15.81 | $16.31 | $15.70 | $16.14 | 458 200 |
| Jul 14, 2020 | $15.37 | $15.53 | $15.09 | $15.38 | 118 300 |
| Jul 13, 2020 | $15.55 | $15.71 | $15.06 | $15.36 | 177 600 |
| Jul 10, 2020 | $15.09 | $15.37 | $14.97 | $15.33 | 143 700 |
| Jul 09, 2020 | $15.36 | $15.36 | $14.91 | $15.03 | 154 200 |
| Jul 08, 2020 | $15.27 | $15.46 | $15.02 | $15.40 | 166 200 |
| Jul 07, 2020 | $15.65 | $15.68 | $15.23 | $15.29 | 123 100 |
| Jul 06, 2020 | $16.24 | $16.52 | $15.68 | $15.81 | 92 500 |
| Jul 02, 2020 | $16.50 | $16.74 | $15.74 | $15.86 | 224 978 |
| Jul 01, 2020 | $16.40 | $16.55 | $16.05 | $16.05 | 221 150 |
| Jun 30, 2020 | $15.65 | $16.40 | $15.65 | $16.34 | 378 303 |
| Jun 29, 2020 | $15.62 | $15.98 | $15.44 | $15.80 | 273 065 |
| Jun 26, 2020 | $15.07 | $15.47 | $14.63 | $15.39 | 355 684 |
| Jun 25, 2020 | $14.79 | $15.37 | $14.67 | $15.36 | 207 831 |
| Jun 24, 2020 | $15.42 | $15.51 | $14.57 | $14.84 | 185 046 |
| Jun 23, 2020 | $16.05 | $16.15 | $15.58 | $15.82 | 201 377 |
| Jun 22, 2020 | $15.55 | $15.97 | $15.36 | $15.95 | 240 737 |
| Jun 19, 2020 | $15.56 | $15.74 | $15.10 | $15.64 | 569 019 |
