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 |
| Jul 06, 2016 | $10.25 | $10.61 | $10.25 | $10.59 | 83 600 |
| Jul 05, 2016 | $10.54 | $10.54 | $10.11 | $10.31 | 145 400 |
| Jul 01, 2016 | $10.73 | $10.77 | $10.30 | $10.62 | 144 600 |
| Jun 30, 2016 | $10.56 | $10.75 | $10.16 | $10.75 | 124 200 |
| Jun 29, 2016 | $10.30 | $10.51 | $10.13 | $10.46 | 79 400 |
| Jun 28, 2016 | $10.18 | $10.40 | $10.01 | $10.24 | 125 400 |
| Jun 27, 2016 | $10.21 | $10.61 | $10.04 | $10.11 | 128 400 |
| Jun 24, 2016 | $10.58 | $11.10 | $10.26 | $10.29 | 2 902 800 |
| Jun 23, 2016 | $11.07 | $11.24 | $10.69 | $10.76 | 252 400 |
| Jun 22, 2016 | $10.69 | $11.10 | $10.69 | $11.04 | 171 000 |
| Jun 21, 2016 | $10.68 | $10.83 | $10.51 | $10.77 | 164 800 |
| Jun 20, 2016 | $10.67 | $10.85 | $10.62 | $10.63 | 86 400 |
| Jun 17, 2016 | $10.75 | $10.82 | $10.58 | $10.61 | 125 000 |
| Jun 16, 2016 | $10.80 | $10.94 | $10.62 | $10.81 | 77 094 |
| Jun 15, 2016 | $10.78 | $10.97 | $10.71 | $10.85 | 129 208 |
| Jun 14, 2016 | $10.63 | $10.75 | $10.61 | $10.73 | 75 370 |
| Jun 13, 2016 | $11.15 | $11.25 | $10.66 | $10.71 | 132 222 |
| Jun 10, 2016 | $11.07 | $11.20 | $11.07 | $11.14 | 90 614 |
| Jun 09, 2016 | $11.18 | $11.25 | $11.04 | $11.13 | 55 954 |
| Jun 08, 2016 | $11.20 | $11.31 | $11.15 | $11.20 | 87 990 |
| Jun 07, 2016 | $11.19 | $11.33 | $11.13 | $11.22 | 99 890 |
| Jun 06, 2016 | $11.22 | $11.31 | $11.17 | $11.25 | 74 382 |
| Jun 03, 2016 | $11.27 | $11.28 | $11.10 | $11.25 | 75 858 |
| Jun 02, 2016 | $11.35 | $11.43 | $11.16 | $11.30 | 98 812 |
| Jun 01, 2016 | $11.45 | $11.50 | $11.29 | $11.42 | 56 862 |
