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

First Foundation (NQ: FFWM )

7.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 21, 2023 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 (%)
Jun 30, 2023 4.062 4.062 3.903 3.943 785,202 -0.06(-1.49%)
Jun 29, 2023 4.122 4.256 3.903 4.003 1,597,294 -0.11(-2.66%)
Jun 28, 2023 4.132 4.142 4.003 4.112 635,258 -0.01(-0.24%)
Jun 27, 2023 4.300 4.300 4.062 4.122 1,002,570 -0.10(-2.35%)
Jun 26, 2023 4.350 4.529 4.171 4.221 593,712 -0.12(-2.75%)
Jun 23, 2023 4.350 4.426 4.201 4.340 1,995,828 -0.09(-2.02%)
Jun 22, 2023 4.628 4.643 4.415 4.430 504,712 -0.21(-4.50%)
Jun 21, 2023 4.698 4.752 4.608 4.638 380,149 -0.06(-1.27%)
Jun 20, 2023 4.867 4.906 4.579 4.698 631,082 -0.16(-3.27%)
Jun 16, 2023 5.105 5.155 4.797 4.857 2,273,169 -0.23(-4.49%)
Jun 15, 2023 4.996 5.092 4.797 5.085 620,393 +0.76(+17.70%)
May 08, 2023 4.668 4.737 4.251 4.320 1,303,208 -0.23(-5.02%)
May 05, 2023 4.509 5.055 4.439 4.549 2,125,961 +0.38(+9.05%)
May 04, 2023 4.250 4.418 3.914 4.171 2,450,493 -0.22(-4.96%)
May 03, 2023 4.755 4.794 4.330 4.389 1,956,295 -0.36(-7.50%)
May 02, 2023 5.516 5.545 4.621 4.745 2,175,622 -0.83(-14.89%)
May 01, 2023 6.188 6.297 5.565 5.575 1,366,072 -0.64(-10.33%)
Apr 28, 2023 6.366 6.445 6.109 6.217 766,529 -0.20(-3.08%)
Apr 27, 2023 6.119 6.514 5.990 6.415 1,381,200 +0.42(+6.92%)
Apr 26, 2023 5.951 6.227 5.832 6.000 1,335,418 +0.07(+1.17%)
Apr 25, 2023 6.395 6.395 5.862 5.931 1,763,076 -0.61(-9.37%)
Apr 24, 2023 6.633 6.751 6.494 6.544 591,115 -0.09(-1.34%)
Apr 21, 2023 6.593 6.672 6.455 6.633 680,608 -0.01(-0.15%)
Apr 20, 2023 6.900 6.959 6.563 6.643 616,428 -0.38(-5.35%)
Apr 19, 2023 6.415 7.087 6.415 7.018 1,034,356 +0.50(+7.74%)
Apr 18, 2023 6.840 6.865 6.366 6.514 552,368 -0.33(-4.77%)
Apr 17, 2023 6.326 6.850 6.030 6.840 1,414,996 +0.45(+7.12%)
Apr 14, 2023 6.722 6.781 6.336 6.386 864,067 -0.18(-2.71%)
Apr 13, 2023 6.583 6.608 6.346 6.563 707,768 +0.05(+0.76%)
Apr 12, 2023 6.850 6.850 6.470 6.514 824,640 -0.26(-3.80%)
Apr 11, 2023 6.830 6.830 6.633 6.771 697,255 +0.04(+0.59%)
Apr 10, 2023 6.623 6.791 6.460 6.731 1,136,586 +0.05(+0.74%)
Apr 06, 2023 6.771 6.840 6.593 6.682 685,281 -0.02(-0.29%)
Apr 05, 2023 6.652 6.830 6.465 6.702 793,409 -0.13(-1.88%)
Apr 04, 2023 7.245 7.245 6.733 6.830 1,716,707 -0.40(-5.47%)
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.