NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.94
+0.0200 (+0.289%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Tuesday, 23rd Apr 2024 FFWM stock ended at $6.94. This is 0.289% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.62% from a day low at $6.86 to a day high of $7.04. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $7.84 | $7.85 | $7.60 | $7.71 | 267 722 |
| Sep 15, 2023 | $7.80 | $8.06 | $7.75 | $7.98 | 537 237 |
| Sep 14, 2023 | $7.65 | $7.92 | $7.65 | $7.87 | 357 326 |
| Sep 13, 2023 | $7.81 | $7.91 | $7.35 | $7.53 | 929 582 |
| Sep 12, 2023 | $7.90 | $8.10 | $7.73 | $7.80 | 324 233 |
| Sep 11, 2023 | $7.84 | $8.02 | $7.78 | $7.88 | 371 009 |
| Sep 08, 2023 | $7.73 | $7.85 | $7.42 | $7.60 | 458 293 |
| Sep 07, 2023 | $7.88 | $7.96 | $7.44 | $7.63 | 751 632 |
| Sep 06, 2023 | $8.19 | $8.29 | $7.81 | $7.95 | 428 060 |
| Sep 05, 2023 | $8.20 | $8.48 | $8.17 | $8.27 | 671 656 |
| Sep 01, 2023 | $7.93 | $8.44 | $7.93 | $8.22 | 767 005 |
| Aug 31, 2023 | $7.83 | $8.05 | $7.77 | $7.86 | 884 234 |
| Aug 30, 2023 | $7.42 | $7.91 | $7.34 | $7.86 | 846 946 |
| Aug 29, 2023 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| Aug 28, 2023 | $7.29 | $7.55 | $7.18 | $7.36 | 451 298 |
| Aug 25, 2023 | $7.34 | $7.40 | $6.98 | $7.19 | 322 797 |
| Aug 24, 2023 | $7.15 | $7.34 | $7.11 | $7.20 | 336 623 |
| Aug 23, 2023 | $7.00 | $7.20 | $6.92 | $7.17 | 615 678 |
| Aug 22, 2023 | $7.29 | $7.45 | $7.00 | $7.13 | 636 520 |
| Aug 21, 2023 | $7.38 | $7.52 | $7.11 | $7.40 | 892 266 |
| Aug 18, 2023 | $7.31 | $7.57 | $7.26 | $7.35 | 515 136 |
| Aug 17, 2023 | $7.19 | $7.48 | $7.19 | $7.42 | 506 088 |
| Aug 16, 2023 | $7.34 | $7.43 | $7.10 | $7.18 | 607 039 |
| Aug 15, 2023 | $7.18 | $7.44 | $7.03 | $7.36 | 723 551 |
| Aug 14, 2023 | $7.69 | $7.69 | $7.24 | $7.34 | 949 669 |
