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 (%)
Feb 29, 2024 8.080 8.310 7.850 7.930 483,592 +0.11(+1.41%)
Feb 28, 2024 7.790 8.150 7.780 7.820 479,067 -0.07(-0.89%)
Feb 27, 2024 8.050 8.170 7.825 7.890 335,294 -0.03(-0.38%)
Feb 26, 2024 7.960 8.190 7.855 7.920 334,282 -0.08(-1.00%)
Feb 23, 2024 7.880 8.260 7.682 8.000 502,935 +0.12(+1.52%)
Feb 22, 2024 7.820 7.915 7.710 7.880 386,572 +0.08(+1.03%)
Feb 21, 2024 7.990 8.000 7.755 7.800 373,507 -0.29(-3.58%)
Feb 20, 2024 7.980 8.220 7.980 8.090 320,491 -0.08(-0.98%)
Feb 16, 2024 7.950 8.230 7.780 8.170 462,146 +0.00(+0.00%)
Feb 15, 2024 7.860 8.195 7.810 8.170 685,294 +0.37(+4.74%)
Feb 14, 2024 7.670 7.840 7.580 7.800 490,786 +0.29(+3.86%)
Feb 13, 2024 7.810 7.850 7.380 7.510 874,066 -0.70(-8.53%)
Feb 12, 2024 8.280 8.560 8.210 8.210 1,269,412 -0.09(-1.08%)
Feb 09, 2024 8.170 8.355 7.930 8.300 598,188 +0.11(+1.34%)
Feb 08, 2024 7.860 8.220 7.810 8.190 570,903 +0.26(+3.28%)
Feb 07, 2024 8.170 8.205 7.520 7.930 1,084,837 -0.17(-2.10%)
Feb 06, 2024 8.410 8.720 8.035 8.100 754,942 -0.32(-3.80%)
Feb 05, 2024 8.810 8.880 8.400 8.420 816,738 -0.50(-5.61%)
Feb 02, 2024 8.650 9.160 8.520 8.920 797,289 -0.12(-1.33%)
Feb 01, 2024 9.660 9.860 8.390 9.040 1,263,984 -0.48(-5.04%)
Jan 31, 2024 10.33 10.33 9.260 9.520 1,428,183 -0.74(-7.21%)
Jan 30, 2024 10.56 10.71 10.26 10.26 461,508 -0.38(-3.57%)
Jan 29, 2024 10.57 10.72 10.10 10.64 817,037 +0.28(+2.70%)
Jan 26, 2024 10.52 10.68 10.20 10.36 799,488 +0.14(+1.37%)
Jan 25, 2024 11.47 11.47 9.620 10.22 2,095,201 -0.71(-6.50%)
Jan 24, 2024 10.95 11.17 10.84 10.93 655,429 +0.18(+1.67%)
Jan 23, 2024 10.90 11.15 10.61 10.75 541,358 -0.02(-0.19%)
Jan 22, 2024 10.65 10.78 10.37 10.77 720,714 +0.37(+3.56%)
Jan 19, 2024 10.01 10.43 9.860 10.40 567,469 +0.41(+4.10%)
Jan 18, 2024 9.990 10.20 9.830 9.990 665,989 +0.07(+0.71%)
Jan 17, 2024 9.650 10.00 9.650 9.920 686,000 -0.03(-0.30%)
Jan 16, 2024 9.420 10.22 9.210 9.950 1,055,042 +0.41(+4.30%)
Jan 12, 2024 9.510 9.650 9.310 9.540 1,325,366 +0.14(+1.49%)
Jan 11, 2024 9.450 9.600 9.290 9.400 594,324 -0.16(-1.67%)
Jan 10, 2024 9.660 9.710 9.420 9.560 762,141 -0.12(-1.24%)
Jan 09, 2024 9.630 9.850 9.490 9.680 577,314 -0.18(-1.83%)
Jan 08, 2024 9.830 10.09 9.635 9.860 592,902 -0.09(-0.90%)
Jan 05, 2024 9.930 10.15 9.290 9.950 1,668,770 +0.74(+8.03%)
Jan 04, 2024 9.200 9.460 9.050 9.210 431,888 +0.09(+0.99%)
Jan 03, 2024 9.360 9.460 8.650 9.120 852,569 -0.42(-4.40%)
Jan 02, 2024 9.510 9.860 9.430 9.540 559,193 -0.14(-1.45%)
Dec 29, 2023 9.860 9.925 9.545 9.680 543,922 -0.21(-2.12%)
Dec 28, 2023 9.640 9.975 9.640 9.890 646,582 +0.19(+1.96%)
Dec 27, 2023 9.680 9.805 9.340 9.700 561,782 +0.14(+1.46%)
Dec 26, 2023 9.410 9.715 9.410 9.560 517,203 +0.27(+2.91%)
Dec 22, 2023 9.230 9.755 9.180 9.290 435,894 +0.15(+1.64%)
Dec 21, 2023 9.110 9.330 8.880 9.140 625,808 +0.21(+2.35%)
Dec 20, 2023 9.190 9.420 8.930 8.930 773,793 -0.27(-2.93%)
Dec 19, 2023 8.820 9.300 8.745 9.200 663,576 +0.40(+4.55%)
Dec 18, 2023 8.830 9.040 8.690 8.800 505,426 -0.05(-0.56%)
Dec 15, 2023 9.090 9.310 8.660 8.850 1,509,193 -0.17(-1.88%)
Dec 14, 2023 8.630 9.500 8.460 9.020 1,350,395 +0.92(+11.36%)
Dec 13, 2023 7.010 8.160 6.860 8.100 930,262 +1.13(+16.21%)
Dec 12, 2023 7.140 7.140 6.940 6.970 353,137 -0.19(-2.65%)
Dec 11, 2023 7.030 7.165 7.000 7.160 325,997 +0.10(+1.42%)
Dec 08, 2023 6.920 7.165 6.901 7.060 281,010 +0.18(+2.62%)
Dec 07, 2023 6.770 6.930 6.740 6.880 270,356 +0.18(+2.69%)
Dec 06, 2023 6.730 7.110 6.655 6.700 506,711 +0.01(+0.15%)
Dec 05, 2023 6.650 6.710 6.520 6.690 379,338 +0.02(+0.30%)
Dec 04, 2023 6.510 6.759 6.510 6.670 508,100 -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.