NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$6.08
-0.620 (-9.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.05 | $7.61 | Friday, 26th Apr 2024 FFWM stock ended at $6.08. This is 9.25% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.23% from a day low at $6.05 to a day high of $6.79. |
| 90 days | $6.05 | $10.72 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $11.13 | $11.17 | $11.09 | $11.15 | 33 778 |
| Apr 11, 2016 | $11.22 | $11.22 | $11.08 | $11.15 | 35 018 |
| Apr 08, 2016 | $11.13 | $11.24 | $11.06 | $11.10 | 48 306 |
| Apr 07, 2016 | $11.20 | $11.22 | $11.05 | $11.07 | 37 340 |
| Apr 06, 2016 | $11.04 | $11.25 | $11.04 | $11.24 | 55 800 |
| Apr 05, 2016 | $11.11 | $11.20 | $11.03 | $11.07 | 35 752 |
| Apr 04, 2016 | $11.24 | $11.25 | $11.16 | $11.18 | 58 538 |
| Apr 01, 2016 | $11.18 | $11.25 | $11.17 | $11.24 | 101 056 |
| Mar 31, 2016 | $11.22 | $11.25 | $11.21 | $11.22 | 61 830 |
| Mar 30, 2016 | $11.24 | $11.24 | $11.21 | $11.23 | 51 598 |
| Mar 29, 2016 | $11.22 | $11.24 | $11.22 | $11.24 | 44 200 |
| Mar 28, 2016 | $11.21 | $11.25 | $11.21 | $11.25 | 26 800 |
| Mar 24, 2016 | $11.21 | $11.25 | $11.20 | $11.25 | 111 600 |
| Mar 23, 2016 | $11.21 | $11.25 | $11.20 | $11.25 | 90 800 |
| Mar 22, 2016 | $11.19 | $11.25 | $11.15 | $11.24 | 40 600 |
| Mar 21, 2016 | $11.15 | $11.25 | $11.08 | $11.24 | 22 600 |
| Mar 18, 2016 | $10.95 | $11.26 | $10.91 | $11.14 | 121 200 |
| Mar 17, 2016 | $10.87 | $11.24 | $10.66 | $10.97 | 50 200 |
| Mar 16, 2016 | $10.79 | $10.99 | $10.64 | $10.77 | 43 200 |
| Mar 15, 2016 | $10.73 | $10.80 | $10.71 | $10.78 | 27 000 |
| Mar 14, 2016 | $10.76 | $10.96 | $10.71 | $10.74 | 52 200 |
| Mar 11, 2016 | $10.53 | $10.85 | $10.53 | $10.80 | 28 400 |
| Mar 10, 2016 | $10.73 | $10.78 | $10.36 | $10.51 | 54 000 |
| Mar 09, 2016 | $10.50 | $10.82 | $10.42 | $10.74 | 35 600 |
| Mar 08, 2016 | $10.48 | $10.62 | $10.40 | $10.46 | 33 200 |
