NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$7.05
+0.110 (+1.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Wednesday, 24th Apr 2024 FFWM stock ended at $7.05. This is 1.59% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.90% from a day low at $6.73 to a day high of $7.06. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $9.93 | $10.15 | $9.29 | $9.95 | 1 223 449 |
| Jan 04, 2024 | $9.20 | $9.46 | $9.05 | $9.21 | 331 887 |
| Jan 03, 2024 | $9.36 | $9.45 | $8.67 | $9.12 | 852 569 |
| Jan 02, 2024 | $9.51 | $9.86 | $9.43 | $9.54 | 472 201 |
| Dec 29, 2023 | $9.86 | $9.93 | $9.55 | $9.68 | 402 004 |
| Dec 28, 2023 | $9.64 | $9.98 | $9.64 | $9.89 | 544 871 |
| Dec 27, 2023 | $9.68 | $9.81 | $9.34 | $9.70 | 548 185 |
| Dec 26, 2023 | $9.41 | $9.71 | $9.41 | $9.56 | 434 852 |
| Dec 22, 2023 | $9.23 | $9.76 | $9.18 | $9.29 | 383 924 |
| Dec 21, 2023 | $9.11 | $9.33 | $8.88 | $9.14 | 509 747 |
| Dec 20, 2023 | $9.19 | $9.42 | $8.93 | $8.93 | 757 744 |
| Dec 19, 2023 | $8.82 | $9.30 | $8.75 | $9.20 | 451 002 |
| Dec 18, 2023 | $8.83 | $9.03 | $8.69 | $8.80 | 401 772 |
| Dec 15, 2023 | $9.09 | $9.31 | $8.67 | $8.85 | 964 971 |
| Dec 14, 2023 | $8.63 | $9.50 | $8.46 | $9.02 | 1 216 053 |
| Dec 13, 2023 | $7.01 | $8.16 | $6.87 | $8.10 | 705 088 |
| Dec 12, 2023 | $7.14 | $7.14 | $6.94 | $6.97 | 282 169 |
| Dec 11, 2023 | $7.03 | $7.17 | $7.00 | $7.16 | 308 703 |
| Dec 08, 2023 | $6.92 | $7.17 | $6.90 | $7.06 | 269 173 |
| Dec 07, 2023 | $6.77 | $6.93 | $6.75 | $6.88 | 205 734 |
| Dec 06, 2023 | $6.73 | $7.11 | $6.65 | $6.70 | 384 922 |
| Dec 05, 2023 | $6.65 | $6.71 | $6.53 | $6.69 | 298 841 |
| Dec 04, 2023 | $6.51 | $6.74 | $6.51 | $6.67 | 420 842 |
| Dec 01, 2023 | $5.79 | $6.81 | $5.73 | $6.69 | 687 948 |
| Nov 30, 2023 | $6.08 | $6.23 | $5.82 | $5.88 | 1 295 824 |
