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 |
| Mar 07, 2016 | $10.59 | $10.80 | $10.50 | $10.57 | 37 200 |
| Mar 04, 2016 | $10.76 | $10.76 | $10.23 | $10.62 | 58 400 |
| Mar 03, 2016 | $10.76 | $10.80 | $10.55 | $10.73 | 51 800 |
| Mar 02, 2016 | $10.84 | $10.90 | $10.65 | $10.75 | 50 400 |
| Mar 01, 2016 | $10.90 | $10.94 | $10.74 | $10.76 | 35 600 |
| Feb 29, 2016 | $10.95 | $11.00 | $10.79 | $10.86 | 33 000 |
| Feb 26, 2016 | $10.90 | $10.99 | $10.75 | $10.95 | 24 400 |
| Feb 25, 2016 | $10.73 | $10.95 | $10.73 | $10.89 | 33 200 |
| Feb 24, 2016 | $10.50 | $10.75 | $10.50 | $10.75 | 26 000 |
| Feb 23, 2016 | $10.63 | $10.73 | $10.50 | $10.58 | 21 800 |
| Feb 22, 2016 | $10.80 | $10.80 | $10.63 | $10.66 | 35 600 |
| Feb 19, 2016 | $10.75 | $10.95 | $10.59 | $10.74 | 54 400 |
| Feb 18, 2016 | $10.71 | $10.86 | $10.62 | $10.81 | 22 400 |
| Feb 17, 2016 | $11.00 | $11.03 | $10.75 | $10.76 | 10 600 |
| Feb 16, 2016 | $10.88 | $11.00 | $10.84 | $10.99 | 26 200 |
| Feb 12, 2016 | $10.80 | $10.82 | $10.71 | $10.78 | 16 600 |
| Feb 11, 2016 | $10.85 | $10.88 | $10.70 | $10.73 | 21 400 |
| Feb 10, 2016 | $10.84 | $11.02 | $10.84 | $10.93 | 138 400 |
| Feb 09, 2016 | $10.83 | $10.85 | $10.70 | $10.79 | 29 600 |
| Feb 08, 2016 | $10.86 | $10.86 | $10.75 | $10.79 | 56 200 |
| Feb 05, 2016 | $10.95 | $10.96 | $10.88 | $10.88 | 97 400 |
| Feb 04, 2016 | $11.00 | $11.12 | $10.91 | $10.97 | 58 400 |
| Feb 03, 2016 | $10.89 | $11.00 | $10.80 | $10.99 | 39 400 |
| Feb 02, 2016 | $11.00 | $11.13 | $10.86 | $10.88 | 24 800 |
| Feb 01, 2016 | $11.09 | $11.17 | $10.93 | $11.03 | 36 800 |
