NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.45
-0.450 (-6.52%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.41 | $7.71 | Monday, 15th Apr 2024 FFWM stock ended at $6.45. This is 6.52% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 9.05% from a day low at $6.41 to a day high of $6.99. |
| 90 days | $6.41 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $5.97 | $6.15 | $5.78 | $6.02 | 298 329 |
| 2023-11-16 | $6.28 | $6.32 | $5.80 | $5.84 | 414 507 |
| 2023-11-15 | $6.11 | $6.50 | $6.07 | $6.32 | 567 648 |
| 2023-11-14 | $5.45 | $6.36 | $5.44 | $6.14 | 690 082 |
| 2023-11-13 | $4.92 | $5.12 | $4.82 | $5.10 | 331 427 |
| 2023-11-10 | $5.02 | $5.02 | $4.71 | $4.98 | 612 916 |
| 2023-11-09 | $5.05 | $5.11 | $4.91 | $5.01 | 396 441 |
| 2023-11-08 | $5.26 | $5.26 | $5.02 | $5.07 | 228 217 |
| 2023-11-07 | $5.44 | $5.51 | $5.14 | $5.25 | 353 740 |
| 2023-11-06 | $5.70 | $5.83 | $5.48 | $5.49 | 398 749 |
| 2023-11-03 | $5.26 | $5.83 | $5.26 | $5.72 | 551 828 |
| 2023-11-02 | $4.75 | $5.32 | $4.71 | $5.25 | 668 725 |
| 2023-11-01 | $4.56 | $4.84 | $4.46 | $4.62 | 484 327 |
| 2023-10-31 | $4.56 | $4.70 | $4.41 | $4.54 | 673 936 |
| 2023-10-30 | $4.94 | $5.00 | $4.46 | $4.58 | 1 187 821 |
| 2023-10-27 | $5.21 | $5.22 | $4.70 | $4.89 | 1 411 263 |
| 2023-10-26 | $5.42 | $6.30 | $5.30 | $5.35 | 2 535 507 |
| 2023-10-25 | $4.84 | $4.91 | $4.72 | $4.89 | 538 358 |
| 2023-10-24 | $4.90 | $4.97 | $4.71 | $4.94 | 537 360 |
| 2023-10-23 | $4.75 | $4.86 | $4.63 | $4.79 | 758 313 |
| 2023-10-20 | $5.25 | $5.25 | $4.77 | $4.78 | 968 880 |
| 2023-10-19 | $5.38 | $5.44 | $5.25 | $5.29 | 570 286 |
| 2023-10-18 | $5.52 | $5.61 | $5.30 | $5.37 | 522 575 |
| 2023-10-17 | $5.55 | $5.77 | $5.55 | $5.60 | 722 989 |
| 2023-10-16 | $5.82 | $5.84 | $5.45 | $5.60 | 520 246 |
