NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$7.43
+0.240 (+3.34%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.55 | $8.42 | Wednesday, 27th Mar 2024 FFWM stock ended at $7.43. This is 3.34% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.53% from a day low at $7.05 to a day high of $7.44. |
90 days | $6.55 | $11.47 | |
52 weeks | $3.70 | $11.47 |
Historical First Foundation Inc. prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $4.48 | $4.92 | $4.45 | $4.84 | 1 148 735 |
2023-07-17 | $4.36 | $4.56 | $4.35 | $4.48 | 967 420 |
2023-07-14 | $4.40 | $4.48 | $4.21 | $4.43 | 1 596 423 |
2023-07-13 | $4.33 | $4.40 | $4.15 | $4.36 | 832 341 |
2023-07-12 | $4.16 | $4.41 | $4.10 | $4.18 | 934 205 |
2023-07-11 | $3.84 | $4.07 | $3.70 | $4.05 | 889 342 |
2023-07-10 | $3.89 | $3.90 | $3.75 | $3.83 | 617 262 |
2023-07-07 | $3.92 | $4.08 | $3.85 | $3.87 | 1 085 905 |
2023-07-06 | $4.05 | $4.13 | $3.86 | $3.97 | 876 703 |
2023-07-05 | $4.02 | $4.33 | $3.99 | $4.13 | 655 067 |
2023-07-03 | $4.00 | $4.18 | $3.99 | $4.06 | 218 045 |
2023-06-30 | $4.09 | $4.09 | $3.93 | $3.97 | 779 762 |
2023-06-29 | $4.15 | $4.29 | $3.93 | $4.03 | 1 586 395 |
2023-06-28 | $4.16 | $4.17 | $4.03 | $4.14 | 627 616 |
2023-06-27 | $4.33 | $4.33 | $4.09 | $4.15 | 993 632 |
2023-06-26 | $4.38 | $4.56 | $4.20 | $4.25 | 582 036 |
2023-06-23 | $4.38 | $4.46 | $4.23 | $4.37 | 1 676 095 |
2023-06-22 | $4.66 | $4.66 | $4.45 | $4.46 | 486 937 |
2023-06-21 | $4.73 | $4.79 | $4.64 | $4.67 | 373 304 |
2023-06-20 | $4.90 | $4.94 | $4.61 | $4.73 | 606 682 |
2023-06-16 | $5.14 | $5.19 | $4.83 | $4.89 | 2 158 062 |
2023-06-15 | $5.03 | $5.13 | $4.83 | $5.12 | 616 161 |
2023-06-14 | $5.31 | $5.46 | $4.97 | $5.00 | 1 056 990 |
2023-06-13 | $5.00 | $5.33 | $4.91 | $5.29 | 1 050 950 |
2023-06-12 | $5.00 | $5.17 | $4.78 | $4.89 | 812 170 |