Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Foundation
(NY:
FFWM
)
6.910
+0.350 (+5.34%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
6.610
7.290
6.550
6.910
1,135,953
+0.35(+5.34%)
Aug 22, 2024
6.600
6.760
6.560
6.560
260,052
-0.07(-1.06%)
Aug 21, 2024
6.130
6.655
6.130
6.630
462,459
+0.54(+8.87%)
Aug 20, 2024
6.200
6.230
6.000
6.090
601,684
-0.13(-2.09%)
Aug 19, 2024
6.360
6.435
6.150
6.220
356,753
-0.13(-2.05%)
Aug 16, 2024
6.060
6.410
6.060
6.350
502,850
+0.26(+4.27%)
Aug 15, 2024
6.110
6.310
6.075
6.090
512,632
+0.19(+3.22%)
Aug 14, 2024
5.960
6.050
5.770
5.900
385,268
-0.01(-0.17%)
Aug 13, 2024
5.980
6.010
5.770
5.910
540,861
+0.06(+1.03%)
Aug 12, 2024
5.970
6.220
5.750
5.850
546,005
+0.00(+0.00%)
Aug 09, 2024
6.120
6.130
5.735
5.850
590,549
-0.30(-4.88%)
Aug 08, 2024
6.490
6.515
6.130
6.150
401,428
-0.16(-2.54%)
Aug 07, 2024
6.520
6.540
6.260
6.310
554,444
-0.02(-0.32%)
Aug 06, 2024
6.440
6.440
6.180
6.330
646,223
-0.15(-2.31%)
Aug 05, 2024
5.900
6.490
5.760
6.480
1,007,217
+0.06(+0.93%)
Aug 02, 2024
6.260
6.450
6.000
6.420
920,730
-0.20(-3.02%)
Aug 01, 2024
6.980
7.010
6.510
6.620
991,563
-0.38(-5.43%)
Jul 31, 2024
6.940
7.305
6.860
7.000
722,220
+0.07(+1.01%)
Jul 30, 2024
6.940
7.120
6.780
6.930
988,610
+0.01(+0.14%)
Jul 29, 2024
7.120
7.180
6.790
6.920
861,831
-0.16(-2.26%)
Jul 26, 2024
7.130
7.350
6.800
7.080
1,110,525
+0.03(+0.43%)
Jul 25, 2024
6.840
7.290
6.650
7.050
1,414,505
+0.34(+5.07%)
Jul 24, 2024
6.900
7.090
6.690
6.710
818,369
-0.24(-3.45%)
Jul 23, 2024
6.590
7.050
6.590
6.950
739,639
+0.25(+3.73%)
Jul 22, 2024
6.520
6.790
6.460
6.700
735,552
+0.13(+1.98%)
Jul 19, 2024
6.290
6.620
6.290
6.570
625,171
+0.26(+4.12%)
Jul 18, 2024
6.490
6.730
6.230
6.310
733,288
-0.22(-3.37%)
Jul 17, 2024
6.170
6.780
6.170
6.530
1,409,420
+0.26(+4.15%)
Jul 16, 2024
5.780
6.270
5.780
6.270
1,183,171
+0.62(+10.97%)
Jul 15, 2024
5.820
5.820
5.590
5.650
739,629
-0.01(-0.18%)
Jul 12, 2024
6.020
6.080
5.580
5.660
899,241
-0.31(-5.19%)
Jul 11, 2024
5.690
5.990
5.690
5.970
1,977,180
+0.45(+8.15%)
Jul 10, 2024
5.170
5.520
5.150
5.520
986,902
+0.38(+7.39%)
Jul 09, 2024
5.160
5.250
5.050
5.140
670,243
-0.01(-0.19%)
Jul 08, 2024
5.100
5.300
5.040
5.150
1,028,455
+0.13(+2.59%)
Jul 05, 2024
4.960
5.250
4.920
5.020
990,001
+0.02(+0.40%)
Jul 03, 2024
5.050
5.760
4.840
5.000
3,152,748
-1.57(-23.90%)
Jul 02, 2024
6.460
6.640
6.380
6.570
375,369
+0.10(+1.55%)
Jul 01, 2024
6.560
6.680
6.450
6.470
531,972
-0.08(-1.22%)
Jun 28, 2024
6.120
6.590
6.120
6.550
1,413,106
+0.55(+9.17%)
Jun 27, 2024
5.570
6.145
5.530
6.000
357,741
+0.41(+7.33%)
Jun 26, 2024
5.210
5.600
5.210
5.590
396,283
+0.30(+5.67%)
Jun 25, 2024
5.690
5.710
5.290
5.290
474,864
-0.47(-8.16%)
Jun 24, 2024
5.500
5.790
5.500
5.760
381,595
+0.20(+3.60%)
Jun 21, 2024
5.500
5.615
5.470
5.560
965,871
-0.06(-1.07%)
Jun 20, 2024
5.640
5.960
5.600
5.620
356,873
-0.08(-1.40%)
Jun 18, 2024
5.660
5.840
5.660
5.700
309,733
+0.00(+0.00%)
Jun 17, 2024
5.750
5.785
5.660
5.700
451,063
-0.09(-1.55%)
Jun 14, 2024
5.750
5.850
5.695
5.790
443,161
-0.06(-1.03%)
Jun 13, 2024
5.970
5.970
5.740
5.850
377,247
-0.13(-2.17%)
Jun 12, 2024
5.950
6.190
5.930
5.980
500,333
+0.32(+5.65%)
Jun 11, 2024
5.650
5.710
5.510
5.660
446,935
-0.03(-0.53%)
Jun 10, 2024
5.650
5.730
5.580
5.690
405,006
+0.00(+0.00%)
Jun 07, 2024
5.790
5.880
5.660
5.690
279,824
-0.20(-3.40%)
Jun 06, 2024
5.980
6.030
5.830
5.890
311,111
-0.11(-1.83%)
Jun 05, 2024
5.950
6.040
5.810
6.000
455,481
+0.12(+2.04%)
Jun 04, 2024
5.640
5.910
5.590
5.880
549,423
+0.13(+2.26%)
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
.