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 |
| Aug 10, 2016 | $12.29 | $12.45 | $12.24 | $12.37 | 63 800 |
| Aug 09, 2016 | $12.26 | $12.49 | $12.26 | $12.38 | 59 000 |
| Aug 08, 2016 | $12.45 | $12.53 | $12.41 | $12.45 | 45 800 |
| Aug 05, 2016 | $11.80 | $12.53 | $11.64 | $12.52 | 226 200 |
| Aug 04, 2016 | $11.89 | $11.90 | $11.78 | $11.80 | 29 400 |
| Aug 03, 2016 | $11.60 | $11.87 | $11.15 | $11.82 | 61 400 |
| Aug 02, 2016 | $11.38 | $11.69 | $11.38 | $11.56 | 99 000 |
| Aug 01, 2016 | $11.95 | $11.95 | $11.35 | $11.58 | 118 000 |
| Jul 29, 2016 | $11.74 | $11.99 | $11.45 | $11.91 | 92 800 |
| Jul 28, 2016 | $11.33 | $11.75 | $11.15 | $11.69 | 83 800 |
| Jul 27, 2016 | $11.13 | $11.48 | $11.13 | $11.33 | 56 200 |
| Jul 26, 2016 | $11.19 | $11.29 | $11.11 | $11.24 | 50 200 |
| Jul 25, 2016 | $11.23 | $11.37 | $11.03 | $11.24 | 58 600 |
| Jul 22, 2016 | $11.08 | $11.40 | $11.05 | $11.21 | 72 400 |
| Jul 21, 2016 | $11.14 | $11.25 | $11.02 | $11.14 | 77 400 |
| Jul 20, 2016 | $11.18 | $11.35 | $11.14 | $11.20 | 53 400 |
| Jul 19, 2016 | $11.32 | $11.35 | $11.18 | $11.27 | 38 000 |
| Jul 18, 2016 | $11.43 | $11.43 | $11.15 | $11.30 | 159 400 |
| Jul 15, 2016 | $11.37 | $11.49 | $11.15 | $11.41 | 68 000 |
| Jul 14, 2016 | $11.29 | $11.50 | $11.08 | $11.28 | 117 200 |
| Jul 13, 2016 | $11.24 | $11.31 | $11.03 | $11.22 | 91 800 |
| Jul 12, 2016 | $11.08 | $11.28 | $10.98 | $11.24 | 105 600 |
| Jul 11, 2016 | $11.06 | $11.14 | $10.99 | $11.09 | 91 200 |
| Jul 08, 2016 | $10.89 | $11.16 | $10.89 | $11.00 | 112 600 |
| Jul 07, 2016 | $10.61 | $10.88 | $10.45 | $10.85 | 581 200 |
