Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

8.350 +0.320 (+3.99%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 25, 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 (%)
Nov 22, 2024 7.740 8.090 7.710 8.030 563,788 +0.27(+3.48%)
Nov 21, 2024 7.670 7.930 7.610 7.760 297,292 +0.13(+1.70%)
Nov 20, 2024 7.600 7.730 7.510 7.630 313,462 -0.03(-0.39%)
Nov 19, 2024 7.430 7.720 7.430 7.660 339,376 +0.08(+1.06%)
Nov 18, 2024 7.710 7.820 7.540 7.580 361,353 -0.13(-1.69%)
Nov 15, 2024 7.840 7.940 7.590 7.710 334,372 -0.09(-1.15%)
Nov 14, 2024 7.920 8.080 7.700 7.800 464,575 -0.09(-1.14%)
Nov 13, 2024 8.160 8.340 7.860 7.890 501,125 -0.23(-2.83%)
Nov 12, 2024 8.100 8.250 7.960 8.120 531,381 -0.12(-1.46%)
Nov 11, 2024 7.820 8.270 7.815 8.240 770,579 +0.46(+5.91%)
Nov 08, 2024 7.570 7.840 7.510 7.780 621,986 +0.27(+3.60%)
Nov 07, 2024 7.630 7.740 7.440 7.510 847,152 -0.15(-1.96%)
Nov 06, 2024 7.150 7.720 7.150 7.660 1,706,363 +1.11(+16.95%)
Nov 05, 2024 6.470 6.630 6.400 6.550 499,050 +0.08(+1.24%)
Nov 04, 2024 6.640 6.670 6.440 6.470 532,452 -0.24(-3.58%)
Nov 01, 2024 6.770 6.840 6.630 6.710 441,677 -0.02(-0.30%)
Oct 31, 2024 6.960 6.980 6.730 6.730 577,682 -0.22(-3.17%)
Oct 30, 2024 7.150 7.280 6.940 6.950 802,154 -0.28(-3.87%)
Oct 29, 2024 7.770 7.775 7.140 7.230 886,789 -0.54(-6.95%)
Oct 28, 2024 7.380 7.840 7.320 7.770 932,830 +0.53(+7.32%)
Oct 25, 2024 7.650 7.700 7.240 7.240 475,465 -0.37(-4.86%)
Oct 24, 2024 7.460 7.690 7.420 7.610 468,169 +0.16(+2.15%)
Oct 23, 2024 7.310 7.480 7.310 7.450 452,053 +0.05(+0.68%)
Oct 22, 2024 7.360 7.470 7.214 7.400 466,877 +0.05(+0.68%)
Oct 21, 2024 7.640 7.640 7.230 7.350 654,126 -0.32(-4.17%)
Oct 18, 2024 7.680 7.720 7.535 7.670 477,145 -0.04(-0.52%)
Oct 17, 2024 7.720 7.755 7.550 7.710 792,167 +0.02(+0.26%)
Oct 16, 2024 7.500 7.720 7.370 7.690 580,141 +0.32(+4.34%)
Oct 15, 2024 7.350 7.550 7.240 7.370 908,749 +0.11(+1.52%)
Oct 14, 2024 7.220 7.430 7.120 7.260 508,483 +0.06(+0.83%)
Oct 11, 2024 6.850 7.210 6.850 7.200 693,716 +0.39(+5.73%)
Oct 10, 2024 6.600 6.860 6.480 6.810 434,629 +0.17(+2.56%)
Oct 09, 2024 6.650 6.790 6.480 6.640 529,769 +0.12(+1.84%)
Oct 08, 2024 6.750 6.830 6.500 6.520 441,142 -0.25(-3.69%)
Oct 07, 2024 6.580 6.790 6.570 6.770 365,518 +0.07(+1.04%)
Oct 04, 2024 6.720 6.780 6.450 6.700 589,003 +0.13(+1.98%)
Oct 03, 2024 5.940 6.570 5.900 6.570 515,439 +0.62(+10.42%)
Oct 02, 2024 5.850 6.090 5.830 5.950 288,328 +0.07(+1.19%)
Oct 01, 2024 6.180 6.210 5.850 5.880 470,366 -0.36(-5.77%)
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%)
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.