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 |
| May 31, 2016 | $11.29 | $11.55 | $11.22 | $11.48 | 53 358 |
| May 27, 2016 | $11.37 | $11.60 | $11.32 | $11.50 | 49 820 |
| May 26, 2016 | $11.31 | $11.50 | $11.24 | $11.47 | 69 146 |
| May 25, 2016 | $11.35 | $11.42 | $11.27 | $11.31 | 41 946 |
| May 24, 2016 | $11.13 | $11.47 | $10.97 | $11.31 | 133 516 |
| May 23, 2016 | $11.05 | $11.12 | $10.88 | $11.09 | 45 488 |
| May 20, 2016 | $11.03 | $11.20 | $11.00 | $11.07 | 43 658 |
| May 19, 2016 | $11.06 | $11.17 | $11.01 | $11.11 | 27 200 |
| May 18, 2016 | $10.89 | $11.20 | $10.85 | $11.12 | 51 230 |
| May 17, 2016 | $10.87 | $10.99 | $10.86 | $10.97 | 81 474 |
| May 16, 2016 | $10.98 | $11.09 | $10.94 | $10.95 | 36 326 |
| May 13, 2016 | $11.18 | $11.18 | $10.99 | $11.00 | 184 610 |
| May 12, 2016 | $11.13 | $11.25 | $10.96 | $11.23 | 97 444 |
| May 11, 2016 | $10.95 | $11.28 | $10.93 | $11.15 | 122 214 |
| May 10, 2016 | $11.20 | $11.30 | $10.79 | $10.94 | 382 658 |
| May 09, 2016 | $11.03 | $11.30 | $10.67 | $11.26 | 44 920 |
| May 06, 2016 | $11.23 | $11.28 | $10.98 | $11.19 | 58 310 |
| May 05, 2016 | $11.35 | $11.35 | $11.11 | $11.29 | 120 876 |
| May 04, 2016 | $11.23 | $11.50 | $11.30 | $11.35 | 54 858 |
| May 03, 2016 | $11.26 | $11.33 | $11.10 | $11.30 | 40 340 |
| May 02, 2016 | $11.28 | $11.43 | $11.28 | $11.32 | 98 256 |
| Apr 29, 2016 | $11.08 | $11.35 | $11.03 | $11.28 | 56 746 |
| Apr 28, 2016 | $11.04 | $11.28 | $10.94 | $11.25 | 168 074 |
| Apr 27, 2016 | $11.11 | $11.11 | $11.03 | $11.10 | 41 274 |
| Apr 26, 2016 | $10.93 | $11.37 | $10.93 | $11.15 | 54 526 |
