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 30, 2015 8.702 8.771 8.702 8.702 6,342 +0.00(+0.00%)
Apr 28, 2015 8.702 8.702 8.702 8.702 654 -0.00(-0.05%)
Apr 27, 2015 8.745 8.771 8.702 8.707 6,995 -0.09(-0.99%)
Apr 24, 2015 8.674 8.794 8.674 8.794 10,988 +0.19(+2.24%)
Apr 23, 2015 8.634 8.634 8.598 8.602 1,602 -0.08(-0.95%)
Apr 22, 2015 8.684 8.693 8.675 8.684 14,433 -0.09(-0.99%)
Apr 21, 2015 8.684 8.771 8.680 8.771 2,890 +0.00(+0.00%)
Apr 20, 2015 8.764 8.771 8.764 8.771 3,478 +0.05(+0.63%)
Apr 17, 2015 8.702 8.716 8.698 8.716 2,495 +0.01(+0.16%)
Apr 16, 2015 8.701 8.702 8.701 8.702 1,061 +0.00(+0.00%)
Apr 15, 2015 8.588 8.702 8.588 8.702 10,449 +0.14(+1.60%)
Apr 14, 2015 8.519 8.565 8.519 8.565 1,069 +0.00(+0.05%)
Apr 13, 2015 8.497 8.560 8.497 8.560 1,021 +0.05(+0.54%)
Apr 10, 2015 8.547 8.657 8.496 8.515 12,427 -0.09(-1.01%)
Apr 09, 2015 8.588 8.643 8.450 8.602 3,792 +0.00(+0.05%)
Apr 08, 2015 8.441 8.597 8.432 8.597 2,757 -0.04(-0.48%)
Apr 07, 2015 8.657 8.657 8.408 8.638 1,857 -0.02(-0.21%)
Apr 06, 2015 8.629 8.681 8.592 8.657 4,039 -0.16(-1.77%)
Apr 02, 2015 9.018 8.812 8.812 8.812 3,493 -0.10(-1.08%)
Apr 01, 2015 8.931 8.931 8.446 8.909 1,471 -0.14(-1.52%)
Mar 31, 2015 8.364 9.046 8.364 9.046 3,104 +0.11(+1.28%)
Mar 30, 2015 8.364 8.931 8.364 8.931 1,999 -0.07(-0.76%)
Mar 27, 2015 9.018 9.018 8.931 9.000 801 -0.05(-0.51%)
Mar 26, 2015 9.046 9.046 9.046 9.046 1,178 +0.11(+1.28%)
Mar 25, 2015 8.931 8.931 8.931 8.931 2,213 +0.05(+0.52%)
Mar 24, 2015 8.794 8.931 8.771 8.886 14,259 +0.13(+1.46%)
Mar 23, 2015 8.684 8.817 8.464 8.757 9,578 -0.02(-0.26%)
Mar 20, 2015 8.437 8.817 8.414 8.780 167,481 +0.40(+4.81%)
Mar 19, 2015 8.286 8.441 8.267 8.377 28,221 -0.07(-0.87%)
Mar 18, 2015 8.267 8.450 8.267 8.450 11,010 +0.15(+1.77%)
Mar 17, 2015 8.258 8.441 8.249 8.304 27,579 -0.03(-0.33%)
Mar 16, 2015 8.450 8.450 8.290 8.331 25,059 -0.07(-0.82%)
Mar 13, 2015 8.473 8.473 8.249 8.400 27,708 +0.02(+0.22%)
Mar 12, 2015 8.144 8.473 8.144 8.382 37,506 +0.23(+2.87%)
Mar 11, 2015 8.130 8.148 8.049 8.148 13,296 +0.06(+0.74%)
Mar 10, 2015 8.102 8.130 8.043 8.089 16,235 -0.02(-0.23%)
Mar 09, 2015 8.047 8.148 8.043 8.107 9,464 -0.02(-0.23%)
Mar 06, 2015 8.043 8.162 8.043 8.125 4,023 +0.06(+0.80%)
Mar 05, 2015 8.093 8.167 8.054 8.061 8,809 -0.09(-1.12%)
Mar 04, 2015 8.084 8.176 8.070 8.153 2,796 -0.02(-0.28%)
Mar 03, 2015 8.162 8.221 8.162 8.176 5,427 +0.02(+0.28%)
Mar 02, 2015 8.226 8.226 8.057 8.153 1,775 -0.06(-0.78%)
Feb 27, 2015 8.043 8.226 8.043 8.217 3,545 -0.00(-0.06%)
Feb 26, 2015 8.226 8.226 8.130 8.221 13,224 +0.08(+1.01%)
Feb 25, 2015 8.244 8.244 8.070 8.139 11,228 -0.07(-0.89%)
Feb 24, 2015 8.244 8.244 8.197 8.212 18,813 +0.07(+0.84%)
Feb 23, 2015 8.194 8.450 8.130 8.144 185,183 -0.05(-0.61%)
Feb 20, 2015 8.199 8.203 8.153 8.194 33,024 +0.02(+0.22%)
Feb 19, 2015 8.153 8.272 8.144 8.176 9,661 +0.02(+0.21%)
Feb 18, 2015 8.199 8.216 8.159 8.159 21,092 +0.02(+0.30%)
Feb 17, 2015 8.157 8.157 8.134 8.134 2,875 -0.11(-1.33%)
Feb 12, 2015 8.286 8.244 8.244 8.244 12,008 -0.03(-0.39%)
Feb 11, 2015 8.272 8.276 8.231 8.276 13,427 +0.05(+0.61%)
Feb 10, 2015 8.286 8.286 8.196 8.226 44,923 +0.00(+0.00%)
Feb 09, 2015 8.203 8.391 8.203 8.226 1,484 -0.09(-1.05%)
Feb 06, 2015 8.359 8.359 8.277 8.313 41,155 +0.02(+0.28%)
Feb 05, 2015 8.244 8.290 8.221 8.290 38,862 +0.08(+1.00%)
Feb 04, 2015 8.208 8.208 8.157 8.208 12,235 +0.01(+0.11%)
Feb 03, 2015 8.189 8.199 8.167 8.199 45,187 +0.03(+0.34%)
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.