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

First Foundation (NY: FFWM )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2024 8.065 8.295 7.836 7.916 484,476 +0.11(+1.41%)
Feb 28, 2024 7.776 8.135 7.766 7.806 479,942 -0.07(-0.89%)
Feb 27, 2024 8.035 8.155 7.811 7.876 335,906 -0.03(-0.38%)
Feb 26, 2024 7.945 8.175 7.841 7.906 334,893 -0.08(-1.00%)
Feb 23, 2024 7.866 8.245 7.668 7.985 503,854 +0.12(+1.52%)
Feb 22, 2024 7.806 7.901 7.696 7.866 387,278 +0.08(+1.03%)
Feb 21, 2024 7.975 7.985 7.741 7.786 374,189 -0.29(-3.58%)
Feb 20, 2024 7.965 8.205 7.965 8.075 321,076 -0.08(-0.98%)
Feb 16, 2024 7.935 8.215 7.766 8.155 462,990 +0.00(+0.00%)
Feb 15, 2024 7.846 8.180 7.796 8.155 686,546 +0.37(+4.74%)
Feb 14, 2024 7.656 7.826 7.566 7.786 491,683 +0.29(+3.86%)
Feb 13, 2024 7.796 7.836 7.367 7.496 875,663 -0.70(-8.53%)
Feb 12, 2024 8.265 8.544 8.195 8.195 1,271,732 -0.09(-1.08%)
Feb 09, 2024 8.155 8.340 7.916 8.285 599,281 +0.11(+1.34%)
Feb 08, 2024 7.846 8.205 7.796 8.175 571,946 +0.26(+3.28%)
Feb 07, 2024 8.155 8.190 7.506 7.916 1,086,820 -0.17(-2.10%)
Feb 06, 2024 8.395 8.704 8.020 8.085 756,322 -0.32(-3.80%)
Feb 05, 2024 8.794 8.864 8.385 8.405 818,231 -0.50(-5.61%)
Feb 02, 2024 8.634 9.143 8.504 8.904 798,746 -0.11(-1.22%)
Feb 01, 2024 9.632 9.831 8.365 9.014 1,267,697 -0.48(-5.04%)
Jan 31, 2024 10.30 10.30 9.233 9.492 1,432,378 -0.74(-7.21%)
Jan 30, 2024 10.53 10.68 10.23 10.23 462,863 -0.38(-3.57%)
Jan 29, 2024 10.54 10.69 10.07 10.61 819,437 +0.28(+2.70%)
Jan 26, 2024 10.49 10.64 10.17 10.33 801,836 +0.14(+1.37%)
Jan 25, 2024 11.44 11.44 9.592 10.19 2,101,355 -0.71(-6.50%)
Jan 24, 2024 10.92 11.14 10.81 10.90 657,354 +0.18(+1.67%)
Jan 23, 2024 10.87 11.12 10.58 10.72 542,948 -0.02(-0.19%)
Jan 22, 2024 10.62 10.75 10.34 10.74 722,831 +0.37(+3.56%)
Jan 19, 2024 9.981 10.40 9.831 10.37 569,136 +0.41(+4.10%)
Jan 18, 2024 9.961 10.17 9.801 9.961 667,945 +0.07(+0.71%)
Jan 17, 2024 9.622 9.971 9.622 9.891 688,015 -0.03(-0.30%)
Jan 16, 2024 9.392 10.19 9.183 9.921 1,058,141 +0.41(+4.30%)
Jan 12, 2024 9.482 9.622 9.283 9.512 1,329,259 +0.14(+1.49%)
Jan 11, 2024 9.422 9.572 9.263 9.372 596,069 -0.16(-1.67%)
Jan 10, 2024 9.632 9.682 9.392 9.532 764,379 -0.12(-1.24%)
Jan 09, 2024 9.602 9.821 9.462 9.652 579,009 -0.18(-1.83%)
Jan 08, 2024 9.801 10.06 9.607 9.831 594,643 -0.09(-0.90%)
Jan 05, 2024 9.901 10.12 9.263 9.921 1,673,672 +0.74(+8.03%)
Jan 04, 2024 9.173 9.432 9.023 9.183 433,156 +0.09(+0.99%)
Jan 03, 2024 9.333 9.432 8.625 9.093 855,073 -0.42(-4.40%)
Jan 02, 2024 9.482 9.831 9.402 9.512 560,835 -0.14(-1.45%)
Dec 29, 2023 9.831 9.896 9.517 9.652 545,519 -0.21(-2.12%)
Dec 28, 2023 9.612 9.946 9.612 9.861 648,481 +0.19(+1.96%)
Dec 27, 2023 9.652 9.776 9.313 9.672 563,432 +0.14(+1.46%)
Dec 26, 2023 9.382 9.687 9.382 9.532 518,722 +0.27(+2.91%)
Dec 22, 2023 9.203 9.726 9.153 9.263 437,174 +0.15(+1.64%)
Dec 21, 2023 9.083 9.303 8.854 9.113 627,646 +0.21(+2.35%)
Dec 20, 2023 9.163 9.392 8.904 8.904 776,066 -0.27(-2.93%)
Dec 19, 2023 8.794 9.273 8.719 9.173 665,525 +0.40(+4.55%)
Dec 18, 2023 8.804 9.014 8.665 8.774 506,910 -0.05(-0.56%)
Dec 15, 2023 9.063 9.283 8.635 8.824 1,513,626 -0.17(-1.88%)
Dec 14, 2023 8.605 9.472 8.435 8.994 1,354,361 +0.92(+11.36%)
Dec 13, 2023 6.989 8.136 6.840 8.076 932,994 +1.13(+16.21%)
Dec 12, 2023 7.119 7.119 6.920 6.950 354,174 -0.19(-2.65%)
Dec 11, 2023 7.009 7.144 6.979 7.139 326,954 +0.10(+1.42%)
Dec 08, 2023 6.900 7.144 6.880 7.039 281,835 +0.18(+2.62%)
Dec 07, 2023 6.750 6.910 6.720 6.860 271,150 +0.18(+2.69%)
Dec 06, 2023 6.710 7.089 6.636 6.680 508,199 +0.01(+0.15%)
Dec 05, 2023 6.631 6.690 6.501 6.670 380,452 +0.02(+0.30%)
Dec 04, 2023 6.491 6.739 6.491 6.650 509,592 -0.02(-0.30%)
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.