NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$5.55
-0.0100 (-0.180%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.41 | $7.48 | Thursday, 9th May 2024 FFWM stock ended at $5.55. This is 0.180% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.10% from a day low at $5.49 to a day high of $5.66. |
| 90 days | $5.41 | $8.56 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $14.32 | $14.84 | $14.15 | $14.17 | 252 088 |
| Dec 30, 2016 | $14.29 | $14.29 | $14.13 | $14.25 | 143 652 |
| Dec 29, 2016 | $14.33 | $14.39 | $14.26 | $14.30 | 228 670 |
| Dec 28, 2016 | $14.40 | $14.47 | $14.32 | $14.34 | 339 654 |
| Dec 27, 2016 | $14.50 | $14.55 | $14.36 | $14.40 | 286 282 |
| Dec 23, 2016 | $14.35 | $14.57 | $14.29 | $14.50 | 320 836 |
| Dec 22, 2016 | $14.40 | $14.62 | $14.34 | $14.39 | 191 680 |
| Dec 21, 2016 | $14.40 | $14.45 | $14.27 | $14.34 | 173 250 |
| Dec 20, 2016 | $14.21 | $14.49 | $14.06 | $14.45 | 311 126 |
| Dec 19, 2016 | $14.50 | $14.54 | $14.36 | $14.50 | 168 942 |
| Dec 16, 2016 | $14.90 | $14.94 | $14.50 | $14.51 | 596 974 |
| Dec 15, 2016 | $14.67 | $14.98 | $14.55 | $14.90 | 438 936 |
| Dec 14, 2016 | $14.58 | $14.73 | $14.42 | $14.58 | 95 894 |
| Dec 13, 2016 | $14.69 | $14.92 | $14.48 | $14.63 | 68 280 |
| Dec 12, 2016 | $14.58 | $14.77 | $14.41 | $14.63 | 105 262 |
| Dec 09, 2016 | $14.71 | $14.82 | $14.24 | $14.65 | 133 262 |
| Dec 08, 2016 | $14.89 | $14.89 | $14.63 | $14.65 | 221 186 |
| Dec 07, 2016 | $14.42 | $14.98 | $14.42 | $14.84 | 98 746 |
| Dec 06, 2016 | $14.38 | $14.49 | $14.30 | $14.46 | 120 620 |
| Dec 05, 2016 | $14.03 | $14.51 | $14.03 | $14.41 | 161 424 |
| Dec 02, 2016 | $13.87 | $14.08 | $13.55 | $13.93 | 79 474 |
| Dec 01, 2016 | $14.01 | $14.27 | $13.73 | $13.87 | 123 294 |
| Nov 30, 2016 | $14.50 | $14.50 | $13.94 | $14.01 | 91 270 |
| Nov 29, 2016 | $14.44 | $14.61 | $14.38 | $14.43 | 43 020 |
| Nov 28, 2016 | $14.33 | $14.58 | $14.28 | $14.36 | 54 154 |
