NASDAQ:FFWM
First Foundation Inc. Stock Price (Quote)
$7.05
+0.110 (+1.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.26 | $7.61 | Wednesday, 24th Apr 2024 FFWM stock ended at $7.05. This is 1.59% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.90% from a day low at $6.73 to a day high of $7.06. |
| 90 days | $6.26 | $11.47 | |
| 52 weeks | $3.70 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $3.89 | $3.90 | $3.75 | $3.83 | 617 262 |
| Jul 07, 2023 | $3.92 | $4.08 | $3.85 | $3.87 | 1 085 905 |
| Jul 06, 2023 | $4.05 | $4.13 | $3.86 | $3.97 | 876 703 |
| Jul 05, 2023 | $4.02 | $4.33 | $3.99 | $4.13 | 655 067 |
| Jul 03, 2023 | $4.00 | $4.18 | $3.99 | $4.06 | 218 045 |
| Jun 30, 2023 | $4.09 | $4.09 | $3.93 | $3.97 | 779 762 |
| Jun 29, 2023 | $4.15 | $4.29 | $3.93 | $4.03 | 1 586 395 |
| Jun 28, 2023 | $4.16 | $4.17 | $4.03 | $4.14 | 627 616 |
| Jun 27, 2023 | $4.33 | $4.33 | $4.09 | $4.15 | 993 632 |
| Jun 26, 2023 | $4.38 | $4.56 | $4.20 | $4.25 | 582 036 |
| Jun 23, 2023 | $4.38 | $4.46 | $4.23 | $4.37 | 1 676 095 |
| Jun 22, 2023 | $4.66 | $4.66 | $4.45 | $4.46 | 486 937 |
| Jun 21, 2023 | $4.73 | $4.79 | $4.64 | $4.67 | 373 304 |
| Jun 20, 2023 | $4.90 | $4.94 | $4.61 | $4.73 | 606 682 |
| Jun 16, 2023 | $5.14 | $5.19 | $4.83 | $4.89 | 2 158 062 |
| Jun 15, 2023 | $5.03 | $5.13 | $4.83 | $5.12 | 616 161 |
| Jun 14, 2023 | $5.31 | $5.46 | $4.97 | $5.00 | 1 056 990 |
| Jun 13, 2023 | $5.00 | $5.33 | $4.91 | $5.29 | 1 050 950 |
| Jun 12, 2023 | $5.00 | $5.17 | $4.78 | $4.89 | 812 170 |
| Jun 09, 2023 | $5.17 | $5.21 | $4.92 | $4.97 | 565 788 |
| Jun 08, 2023 | $5.25 | $5.29 | $5.01 | $5.17 | 786 741 |
| Jun 07, 2023 | $4.98 | $5.37 | $4.94 | $5.31 | 1 202 820 |
| Jun 06, 2023 | $4.41 | $4.99 | $4.37 | $4.88 | 968 452 |
| Jun 05, 2023 | $4.59 | $4.64 | $4.38 | $4.41 | 794 258 |
| Jun 02, 2023 | $4.28 | $4.54 | $4.18 | $4.53 | 1 843 839 |
