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
)
6.000
+0.120 (+2.04%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Jan 31, 2024
10.30
10.30
9.233
9.492
1,432,378
-0.74(-7.21%)
Jan 30, 2024
10.53
10.68
10.23
10.23
462,863
-0.38(-3.57%)
Jan 29, 2024
10.54
10.69
10.07
10.61
819,437
+0.28(+2.70%)
Jan 26, 2024
10.49
10.64
10.17
10.33
801,836
+0.14(+1.37%)
Jan 25, 2024
11.44
11.44
9.592
10.19
2,101,355
-0.71(-6.50%)
Jan 24, 2024
10.92
11.14
10.81
10.90
657,354
+0.18(+1.67%)
Jan 23, 2024
10.87
11.12
10.58
10.72
542,948
-0.02(-0.19%)
Jan 22, 2024
10.62
10.75
10.34
10.74
722,831
+0.37(+3.56%)
Jan 19, 2024
9.981
10.40
9.831
10.37
569,136
+0.41(+4.10%)
Jan 18, 2024
9.961
10.17
9.801
9.961
667,945
+0.07(+0.71%)
Jan 17, 2024
9.622
9.971
9.622
9.891
688,015
-0.03(-0.30%)
Jan 16, 2024
9.392
10.19
9.183
9.921
1,058,141
+0.41(+4.30%)
Jan 12, 2024
9.482
9.622
9.283
9.512
1,329,259
+0.14(+1.49%)
Jan 11, 2024
9.422
9.572
9.263
9.372
596,069
-0.16(-1.67%)
Jan 10, 2024
9.632
9.682
9.392
9.532
764,379
-0.12(-1.24%)
Jan 09, 2024
9.602
9.821
9.462
9.652
579,009
-0.18(-1.83%)
Jan 08, 2024
9.801
10.06
9.607
9.831
594,643
-0.09(-0.90%)
Jan 05, 2024
9.901
10.12
9.263
9.921
1,673,672
+0.74(+8.03%)
Jan 04, 2024
9.173
9.432
9.023
9.183
433,156
+0.09(+0.99%)
Jan 03, 2024
9.333
9.432
8.625
9.093
855,073
-0.42(-4.40%)
Jan 02, 2024
9.482
9.831
9.402
9.512
560,835
-0.14(-1.45%)
Dec 29, 2023
9.831
9.896
9.517
9.652
545,519
-0.21(-2.12%)
Dec 28, 2023
9.612
9.946
9.612
9.861
648,481
+0.19(+1.96%)
Dec 27, 2023
9.652
9.776
9.313
9.672
563,432
+0.14(+1.46%)
Dec 26, 2023
9.382
9.687
9.382
9.532
518,722
+0.27(+2.91%)
Dec 22, 2023
9.203
9.726
9.153
9.263
437,174
+0.15(+1.64%)
Dec 21, 2023
9.083
9.303
8.854
9.113
627,646
+0.21(+2.35%)
Dec 20, 2023
9.163
9.392
8.904
8.904
776,066
-0.27(-2.93%)
Dec 19, 2023
8.794
9.273
8.719
9.173
665,525
+0.40(+4.55%)
Dec 18, 2023
8.804
9.014
8.665
8.774
506,910
-0.05(-0.56%)
Dec 15, 2023
9.063
9.283
8.635
8.824
1,513,626
-0.17(-1.88%)
Dec 14, 2023
8.605
9.472
8.435
8.994
1,354,361
+0.92(+11.36%)
Dec 13, 2023
6.989
8.136
6.840
8.076
932,994
+1.13(+16.21%)
Dec 12, 2023
7.119
7.119
6.920
6.950
354,174
-0.19(-2.65%)
Dec 11, 2023
7.009
7.144
6.979
7.139
326,954
+0.10(+1.42%)
Dec 08, 2023
6.900
7.144
6.880
7.039
281,835
+0.18(+2.62%)
Dec 07, 2023
6.750
6.910
6.720
6.860
271,150
+0.18(+2.69%)
Dec 06, 2023
6.710
7.089
6.636
6.680
508,199
+0.01(+0.15%)
Dec 05, 2023
6.631
6.690
6.501
6.670
380,452
+0.02(+0.30%)
Dec 04, 2023
6.491
6.739
6.491
6.650
509,592
-0.02(-0.30%)
Dec 01, 2023
5.773
6.790
5.708
6.670
866,703
+0.81(+13.78%)
Nov 30, 2023
6.062
6.207
5.803
5.863
1,522,865
-0.12(-2.00%)
Nov 29, 2023
5.813
6.232
5.813
5.982
537,398
+0.31(+5.45%)
Nov 28, 2023
5.574
5.733
5.384
5.673
314,920
+0.13(+2.34%)
Nov 27, 2023
5.813
5.813
5.464
5.544
400,774
-0.27(-4.63%)
Nov 24, 2023
5.853
6.012
5.733
5.813
143,131
-0.08(-1.35%)
Nov 22, 2023
5.982
6.042
5.803
5.893
275,128
+0.02(+0.34%)
Nov 21, 2023
6.022
6.042
5.753
5.873
550,043
-0.23(-3.76%)
Nov 20, 2023
6.062
6.192
5.972
6.102
310,346
+0.10(+1.66%)
Nov 17, 2023
5.953
6.132
5.853
6.002
408,909
+0.18(+3.08%)
Nov 16, 2023
6.262
6.301
5.778
5.823
431,361
-0.48(-7.59%)
Nov 15, 2023
6.092
6.491
6.052
6.301
704,437
+0.18(+2.93%)
Nov 14, 2023
5.434
6.341
5.424
6.122
834,885
+1.04(+20.39%)
Nov 13, 2023
4.906
5.105
4.806
5.085
340,462
+0.12(+2.41%)
Nov 10, 2023
5.005
5.005
4.696
4.965
636,069
-0.03(-0.60%)
Nov 09, 2023
5.035
5.095
4.896
4.995
463,190
-0.06(-1.18%)
Nov 08, 2023
5.245
5.245
5.005
5.055
301,288
-0.18(-3.43%)
Nov 07, 2023
5.424
5.494
5.125
5.235
371,636
-0.24(-4.37%)
Nov 06, 2023
5.683
5.813
5.464
5.474
457,492
-0.23(-4.02%)
Nov 03, 2023
5.245
5.817
5.245
5.703
682,938
+0.48(+9.16%)
Nov 02, 2023
4.727
5.294
4.688
5.225
791,744
+0.63(+13.64%)
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
.