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 |
| Oct 26, 2023 | $5.42 | $6.30 | $5.30 | $5.35 | 2 535 507 |
| Oct 25, 2023 | $4.84 | $4.91 | $4.72 | $4.89 | 538 358 |
| Oct 24, 2023 | $4.90 | $4.97 | $4.71 | $4.94 | 537 360 |
| Oct 23, 2023 | $4.75 | $4.86 | $4.63 | $4.79 | 758 313 |
| Oct 20, 2023 | $5.25 | $5.25 | $4.77 | $4.78 | 968 880 |
| Oct 19, 2023 | $5.38 | $5.44 | $5.25 | $5.29 | 570 286 |
| Oct 18, 2023 | $5.52 | $5.61 | $5.30 | $5.37 | 522 575 |
| Oct 17, 2023 | $5.55 | $5.77 | $5.55 | $5.60 | 722 989 |
| Oct 16, 2023 | $5.82 | $5.84 | $5.45 | $5.60 | 520 246 |
| Oct 13, 2023 | $6.03 | $6.03 | $5.49 | $5.71 | 645 097 |
| Oct 12, 2023 | $6.01 | $6.16 | $5.76 | $5.93 | 454 498 |
| Oct 11, 2023 | $5.91 | $6.14 | $5.89 | $6.01 | 250 992 |
| Oct 10, 2023 | $5.83 | $6.03 | $5.79 | $5.93 | 401 739 |
| Oct 09, 2023 | $5.64 | $5.83 | $5.61 | $5.76 | 370 969 |
| Oct 06, 2023 | $5.74 | $6.02 | $5.74 | $5.76 | 592 186 |
| Oct 05, 2023 | $5.62 | $5.99 | $5.66 | $5.98 | 466 835 |
| Oct 04, 2023 | $5.58 | $5.78 | $5.55 | $5.75 | 419 058 |
| Oct 03, 2023 | $5.72 | $5.73 | $5.47 | $5.66 | 545 479 |
| Oct 02, 2023 | $6.07 | $6.14 | $5.67 | $5.77 | 738 102 |
| Sep 29, 2023 | $5.83 | $6.27 | $5.83 | $6.08 | 542 226 |
| Sep 28, 2023 | $6.19 | $6.35 | $5.87 | $5.89 | 1 377 276 |
| Sep 27, 2023 | $6.58 | $6.66 | $6.32 | $6.35 | 736 789 |
| Sep 26, 2023 | $6.65 | $6.92 | $6.43 | $6.59 | 1 043 986 |
| Sep 25, 2023 | $6.68 | $6.81 | $6.63 | $6.80 | 431 751 |
| Sep 22, 2023 | $6.97 | $6.98 | $6.61 | $6.70 | 975 083 |
