Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

7.780 +0.270 (+3.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.030 6.400 6.030 6.240 348,165 +0.16(+2.63%)
Sep 27, 2024 6.300 6.332 6.060 6.080 473,863 -0.09(-1.46%)
Sep 26, 2024 6.230 6.390 6.160 6.170 434,833 +0.04(+0.65%)
Sep 25, 2024 6.290 6.380 6.130 6.130 308,908 -0.16(-2.54%)
Sep 24, 2024 6.420 6.500 6.280 6.290 447,035 -0.13(-2.02%)
Sep 23, 2024 6.840 6.885 6.400 6.420 476,180 -0.35(-5.17%)
Sep 20, 2024 6.960 7.100 6.770 6.770 2,271,370 -0.24(-3.42%)
Sep 19, 2024 6.920 7.100 6.720 7.010 585,706 +0.33(+4.94%)
Sep 18, 2024 6.770 7.040 6.620 6.680 508,162 -0.04(-0.60%)
Sep 17, 2024 6.730 6.945 6.640 6.720 287,198 +0.12(+1.82%)
Sep 16, 2024 6.600 6.720 6.410 6.600 361,800 +0.04(+0.61%)
Sep 13, 2024 6.440 6.575 6.360 6.560 402,204 +0.26(+4.13%)
Sep 12, 2024 6.470 6.540 6.230 6.300 270,672 -0.10(-1.56%)
Sep 11, 2024 6.350 6.435 6.120 6.400 520,717 +0.02(+0.31%)
Sep 10, 2024 6.850 6.860 6.230 6.380 576,933 -0.46(-6.73%)
Sep 09, 2024 6.800 6.990 6.690 6.840 419,984 +0.06(+0.88%)
Sep 06, 2024 6.940 7.000 6.679 6.780 373,664 -0.12(-1.74%)
Sep 05, 2024 7.040 7.100 6.830 6.900 350,057 -0.03(-0.43%)
Sep 04, 2024 6.790 7.160 6.785 6.930 891,957 +0.07(+1.02%)
Sep 03, 2024 6.900 7.080 6.660 6.860 656,296 -0.18(-2.56%)
Aug 30, 2024 6.990 7.090 6.875 7.040 403,271 +0.10(+1.44%)
Aug 29, 2024 7.000 7.130 6.900 6.940 554,187 +0.01(+0.14%)
Aug 28, 2024 6.780 6.995 6.780 6.930 337,035 +0.11(+1.61%)
Aug 27, 2024 6.700 7.000 6.700 6.820 469,005 +0.03(+0.44%)
Aug 26, 2024 7.000 7.015 6.660 6.790 417,458 -0.12(-1.74%)
Aug 23, 2024 6.610 7.290 6.550 6.910 1,135,953 +0.35(+5.34%)
Aug 22, 2024 6.600 6.760 6.560 6.560 260,052 -0.07(-1.06%)
Aug 21, 2024 6.130 6.655 6.130 6.630 462,459 +0.54(+8.87%)
Aug 20, 2024 6.200 6.230 6.000 6.090 601,684 -0.13(-2.09%)
Aug 19, 2024 6.360 6.435 6.150 6.220 356,753 -0.13(-2.05%)
Aug 16, 2024 6.060 6.410 6.060 6.350 502,850 +0.26(+4.27%)
Aug 15, 2024 6.110 6.310 6.075 6.090 512,632 +0.19(+3.22%)
Aug 14, 2024 5.960 6.050 5.770 5.900 385,268 -0.01(-0.17%)
Aug 13, 2024 5.980 6.010 5.770 5.910 540,861 +0.06(+1.03%)
Aug 12, 2024 5.970 6.220 5.750 5.850 546,005 +0.00(+0.00%)
Aug 09, 2024 6.120 6.130 5.735 5.850 590,549 -0.30(-4.88%)
Aug 08, 2024 6.490 6.515 6.130 6.150 401,428 -0.16(-2.54%)
Aug 07, 2024 6.520 6.540 6.260 6.310 554,444 -0.02(-0.32%)
Aug 06, 2024 6.440 6.440 6.180 6.330 646,223 -0.15(-2.31%)
Aug 05, 2024 5.900 6.490 5.760 6.480 1,007,217 +0.06(+0.93%)
Aug 02, 2024 6.260 6.450 6.000 6.420 920,730 -0.20(-3.02%)
Aug 01, 2024 6.980 7.010 6.510 6.620 991,563 -0.38(-5.43%)
Jul 31, 2024 6.940 7.305 6.860 7.000 722,220 +0.07(+1.01%)
Jul 30, 2024 6.940 7.120 6.780 6.930 988,610 +0.01(+0.14%)
Jul 29, 2024 7.120 7.180 6.790 6.920 861,831 -0.16(-2.26%)
Jul 26, 2024 7.130 7.350 6.800 7.080 1,110,525 +0.03(+0.43%)
Jul 25, 2024 6.840 7.290 6.650 7.050 1,414,505 +0.34(+5.07%)
Jul 24, 2024 6.900 7.090 6.690 6.710 818,369 -0.24(-3.45%)
Jul 23, 2024 6.590 7.050 6.590 6.950 739,639 +0.25(+3.73%)
Jul 22, 2024 6.520 6.790 6.460 6.700 735,552 +0.13(+1.98%)
Jul 19, 2024 6.290 6.620 6.290 6.570 625,171 +0.26(+4.12%)
Jul 18, 2024 6.490 6.730 6.230 6.310 733,288 -0.22(-3.37%)
Jul 17, 2024 6.170 6.780 6.170 6.530 1,409,420 +0.26(+4.15%)
Jul 16, 2024 5.780 6.270 5.780 6.270 1,183,171 +0.62(+10.97%)
Jul 15, 2024 5.820 5.820 5.590 5.650 739,629 -0.01(-0.18%)
Jul 12, 2024 6.020 6.080 5.580 5.660 899,241 -0.31(-5.19%)
Jul 11, 2024 5.690 5.990 5.690 5.970 1,977,180 +0.45(+8.15%)
Jul 10, 2024 5.170 5.520 5.150 5.520 986,902 +0.38(+7.39%)
Jul 09, 2024 5.160 5.250 5.050 5.140 670,243 -0.01(-0.19%)
Jul 08, 2024 5.100 5.300 5.040 5.150 1,028,455 +0.13(+2.59%)
Jul 05, 2024 4.960 5.250 4.920 5.020 990,001 +0.02(+0.40%)
Jul 03, 2024 5.050 5.760 4.840 5.000 3,152,748 -1.57(-23.90%)
Jul 02, 2024 6.460 6.640 6.380 6.570 375,369 +0.10(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.