NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$5.56
-0.130 (-2.28%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FFWM stock ended at $5.56. This is 2.28% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.17% from a day low at $5.52 to a day high of $5.75. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 18, 2020 | $14.99 | $15.54 | $14.99 | $15.35 | 88 790 |
| Jun 17, 2020 | $15.83 | $15.83 | $15.19 | $15.21 | 128 572 |
| Jun 16, 2020 | $15.66 | $16.25 | $15.39 | $15.74 | 223 269 |
| Jun 15, 2020 | $15.30 | $15.65 | $15.10 | $15.43 | 181 220 |
| Jun 12, 2020 | $15.97 | $16.06 | $15.47 | $15.97 | 270 680 |
| Jun 11, 2020 | $15.14 | $15.31 | $14.80 | $15.25 | 254 285 |
| Jun 10, 2020 | $17.61 | $17.61 | $15.99 | $15.99 | 193 141 |
| Jun 09, 2020 | $16.39 | $17.40 | $16.02 | $16.99 | 318 822 |
| Jun 08, 2020 | $16.52 | $16.63 | $16.23 | $16.60 | 132 919 |
| Jun 05, 2020 | $16.15 | $16.53 | $15.58 | $16.24 | 220 880 |
| Jun 04, 2020 | $14.54 | $15.22 | $14.40 | $15.21 | 291 670 |
| Jun 03, 2020 | $14.41 | $14.80 | $14.03 | $14.51 | 127 013 |
| Jun 02, 2020 | $14.30 | $14.51 | $13.82 | $14.01 | 94 691 |
| Jun 01, 2020 | $14.96 | $14.98 | $13.95 | $14.12 | 218 077 |
| May 29, 2020 | $14.53 | $15.09 | $14.20 | $14.90 | 498 987 |
| May 28, 2020 | $15.70 | $15.93 | $14.84 | $14.85 | 229 007 |
| May 27, 2020 | $15.17 | $15.72 | $14.86 | $15.61 | 401 649 |
| May 26, 2020 | $14.71 | $14.81 | $14.16 | $14.71 | 245 128 |
| May 22, 2020 | $13.95 | $13.95 | $13.57 | $13.88 | 76 207 |
| May 21, 2020 | $13.84 | $14.04 | $13.82 | $13.87 | 123 934 |
| May 20, 2020 | $13.54 | $14.13 | $13.54 | $13.93 | 168 298 |
| May 19, 2020 | $13.43 | $13.72 | $13.20 | $13.23 | 182 763 |
