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 (%)
Aug 31, 2016 11.55 11.56 11.34 11.47 55,211 -0.05(-0.40%)
Aug 30, 2016 11.36 11.54 11.36 11.52 88,784 +0.09(+0.80%)
Aug 29, 2016 11.35 11.48 11.35 11.43 22,046 +0.05(+0.44%)
Aug 26, 2016 11.40 11.53 11.36 11.38 84,467 +0.06(+0.57%)
Aug 25, 2016 11.24 11.40 11.24 11.31 57,497 +0.06(+0.53%)
Aug 24, 2016 11.13 11.32 11.09 11.25 283,999 +0.04(+0.37%)
Aug 23, 2016 11.24 11.30 11.13 11.21 159,040 -0.09(-0.77%)
Aug 22, 2016 11.36 11.36 11.23 11.30 30,404 -0.03(-0.28%)
Aug 19, 2016 11.40 11.42 11.29 11.33 96,862 -0.04(-0.36%)
Aug 18, 2016 11.31 11.40 11.26 11.37 57,923 +0.04(+0.32%)
Aug 17, 2016 11.33 11.36 11.29 11.34 41,524 +0.00(+0.00%)
Aug 16, 2016 11.34 11.44 11.19 11.34 90,655 +0.01(+0.08%)
Aug 15, 2016 11.31 11.36 11.07 11.33 116,983 -0.01(-0.12%)
Aug 12, 2016 11.24 11.40 11.24 11.34 96,473 +0.02(+0.16%)
Aug 11, 2016 11.25 11.38 11.25 11.32 33,057 -0.00(-0.04%)
Aug 10, 2016 11.25 11.40 11.21 11.33 70,915 -0.01(-0.08%)
Aug 09, 2016 11.23 11.44 11.23 11.34 64,335 -0.06(-0.56%)
Aug 08, 2016 11.40 11.47 11.36 11.40 50,091 -0.06(-0.56%)
Aug 05, 2016 10.81 11.48 10.66 11.46 247,765 +0.65(+6.06%)
Aug 04, 2016 10.89 10.90 10.79 10.81 32,282 -0.02(-0.17%)
Aug 03, 2016 10.63 10.87 10.21 10.83 68,424 +0.24(+2.29%)
Aug 02, 2016 10.42 10.71 10.42 10.58 108,088 -0.02(-0.17%)
Aug 01, 2016 10.94 10.94 10.39 10.60 129,035 -0.30(-2.77%)
Jul 29, 2016 10.75 10.98 10.48 10.91 102,248 +0.20(+1.88%)
Jul 28, 2016 10.38 10.76 10.21 10.70 92,006 +0.33(+3.13%)
Jul 27, 2016 10.20 10.52 10.20 10.38 61,711 +0.09(+0.85%)
Jul 26, 2016 10.25 10.34 10.17 10.29 55,182 +0.00(+0.00%)
Jul 25, 2016 10.29 10.41 10.10 10.29 64,525 +0.02(+0.22%)
Jul 22, 2016 10.15 10.44 10.12 10.27 79,081 +0.06(+0.63%)
Jul 21, 2016 10.20 10.31 10.09 10.20 85,454 -0.05(-0.54%)
Jul 20, 2016 10.24 10.40 10.20 10.26 58,213 -0.06(-0.58%)
Jul 19, 2016 10.37 10.40 10.24 10.32 41,395 -0.03(-0.27%)
Jul 18, 2016 10.47 10.47 10.22 10.35 174,297 -0.11(-1.01%)
Jul 15, 2016 10.42 10.53 10.21 10.45 74,784 +0.12(+1.15%)
Jul 14, 2016 10.34 10.53 10.15 10.33 127,897 +0.05(+0.54%)
Jul 13, 2016 10.29 10.36 10.10 10.28 101,252 -0.02(-0.18%)
Jul 12, 2016 10.15 10.34 10.05 10.30 117,535 +0.14(+1.40%)
Jul 11, 2016 10.13 10.20 10.07 10.15 100,947 +0.08(+0.77%)
Jul 08, 2016 9.971 10.22 9.939 10.08 123,378 +0.14(+1.38%)
Jul 07, 2016 9.715 9.967 9.568 9.939 634,544 +0.49(+5.24%)
Jul 05, 2016 9.655 9.655 9.257 9.444 160,370 -0.28(-2.92%)
Jul 01, 2016 9.825 9.728 9.728 9.728 157,852 -0.12(-1.21%)
Jun 30, 2016 9.669 9.847 9.302 9.847 136,052 +0.27(+2.77%)
Jun 29, 2016 9.431 9.623 9.277 9.582 86,698 +0.21(+2.20%)
Jun 28, 2016 9.325 9.325 9.165 9.376 136,849 +0.12(+1.29%)
Jun 27, 2016 9.348 9.719 9.192 9.257 143,812 -0.17(-1.80%)
Jun 24, 2016 9.687 10.16 9.394 9.426 3,168,855 -0.43(-4.37%)
Jun 23, 2016 10.14 10.30 9.788 9.857 275,639 -0.26(-2.54%)
Jun 22, 2016 9.788 10.16 9.788 10.11 186,668 +0.25(+2.55%)
Jun 21, 2016 9.779 9.916 9.628 9.861 179,827 +0.12(+1.27%)
Jun 20, 2016 9.770 9.939 9.724 9.738 94,285 +0.02(+0.19%)
Jun 17, 2016 9.843 9.907 9.692 9.719 136,369 -0.18(-1.80%)
Jun 16, 2016 9.889 10.02 9.724 9.898 84,159 -0.04(-0.37%)
Jun 15, 2016 9.870 10.04 9.811 9.934 141,050 +0.11(+1.12%)
Jun 14, 2016 9.719 9.847 9.715 9.825 82,277 +0.01(+0.14%)
Jun 13, 2016 10.21 10.30 9.763 9.811 144,340 -0.39(-3.86%)
Jun 10, 2016 10.14 10.26 10.14 10.20 98,918 +0.01(+0.09%)
Jun 09, 2016 10.19 10.30 10.11 10.20 61,082 -0.06(-0.62%)
Jun 08, 2016 10.23 10.36 10.21 10.26 96,054 -0.02(-0.18%)
Jun 07, 2016 10.25 10.38 10.20 10.28 109,045 -0.02(-0.22%)
Jun 06, 2016 10.28 10.36 10.23 10.30 81,199 +0.00(+0.00%)
Jun 03, 2016 10.32 10.33 10.17 10.30 82,810 -0.05(-0.44%)
Jun 02, 2016 10.40 10.47 10.22 10.35 107,868 -0.11(-1.09%)
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.