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 (%)
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%)
Apr 03, 2023 7.423 7.759 7.117 7.226 1,342,013 -0.14(-1.88%)
Mar 31, 2023 7.414 7.532 7.166 7.364 1,244,063 +0.02(+0.27%)
Mar 30, 2023 7.908 7.997 7.290 7.344 1,543,341 -0.51(-6.54%)
Mar 29, 2023 7.463 7.868 7.354 7.858 1,520,135 +0.46(+6.28%)
Mar 28, 2023 7.364 7.626 7.095 7.394 1,583,611 +0.04(+0.54%)
Mar 27, 2023 7.552 7.799 7.344 7.354 1,271,710 +0.12(+1.64%)
Mar 24, 2023 6.623 7.285 6.435 7.236 1,873,768 +0.50(+7.49%)
Mar 23, 2023 7.512 7.512 6.484 6.731 1,340,926 -0.65(-8.84%)
Mar 22, 2023 7.759 7.938 7.374 7.384 1,306,920 -0.36(-4.60%)
Mar 21, 2023 7.730 8.303 7.527 7.740 2,206,116 +0.56(+7.85%)
Mar 20, 2023 7.671 7.878 7.119 7.176 1,897,464 -0.34(-4.47%)
Mar 17, 2023 8.412 8.412 7.236 7.512 4,434,948 -1.08(-12.54%)
Mar 16, 2023 9.005 9.124 8.216 8.590 1,867,568 -0.72(-7.75%)
Mar 15, 2023 8.471 9.422 8.387 9.311 1,671,331 +0.27(+2.95%)
Mar 14, 2023 9.687 9.895 8.797 9.044 2,854,136 +1.38(+18.06%)
Mar 13, 2023 10.33 10.37 7.443 7.661 4,559,329 -3.79(-33.07%)
Mar 10, 2023 12.17 12.36 11.29 11.45 1,081,610 -1.15(-9.10%)
Mar 09, 2023 13.69 13.73 12.54 12.59 624,341 -1.22(-8.80%)
Mar 08, 2023 13.85 13.94 13.64 13.81 415,382 +0.01(+0.07%)
Mar 07, 2023 14.47 14.61 13.77 13.80 641,565 -0.75(-5.16%)
Mar 06, 2023 14.78 14.83 14.52 14.55 420,152 -0.21(-1.41%)
Mar 03, 2023 14.74 14.81 14.55 14.76 269,196 +0.15(+1.02%)
Mar 02, 2023 14.63 14.68 14.49 14.61 305,901 -0.14(-0.94%)
Mar 01, 2023 14.83 14.89 14.61 14.75 358,418 -0.15(-0.99%)
Feb 28, 2023 14.84 15.08 14.84 14.90 340,428 +0.04(+0.27%)
Feb 27, 2023 14.85 15.01 14.80 14.86 358,812 +0.09(+0.60%)
Feb 24, 2023 14.76 14.87 14.62 14.77 210,790 -0.11(-0.73%)
Feb 23, 2023 14.89 15.01 14.72 14.88 331,629 +0.05(+0.33%)
Feb 22, 2023 14.93 15.04 14.73 14.83 316,246 -0.07(-0.46%)
Feb 21, 2023 15.06 15.13 14.81 14.90 257,906 -0.26(-1.70%)
Feb 17, 2023 15.18 15.26 15.03 15.15 205,370 -0.04(-0.26%)
Feb 16, 2023 15.47 15.47 15.18 15.19 321,036 -0.40(-2.54%)
Feb 15, 2023 15.24 15.63 15.16 15.59 266,639 +0.28(+1.81%)
Feb 14, 2023 15.37 15.41 15.19 15.31 205,772 -0.10(-0.64%)
Feb 13, 2023 15.44 15.48 15.32 15.41 275,488 -0.02(-0.13%)
Feb 10, 2023 15.58 15.58 15.42 15.43 345,768 -0.15(-0.95%)
Feb 09, 2023 15.91 16.02 15.55 15.58 429,484 -0.20(-1.25%)
Feb 08, 2023 15.82 15.94 15.71 15.78 366,899 -0.16(-0.99%)
Feb 07, 2023 15.72 16.09 15.52 15.93 389,988 +0.12(+0.75%)
Feb 06, 2023 15.90 15.90 15.72 15.82 401,288 -0.19(-1.17%)
Feb 03, 2023 15.34 16.17 15.23 16.00 744,343 -0.12(-0.74%)
Feb 02, 2023 15.89 16.40 15.81 16.12 517,495 +0.37(+2.37%)
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.