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
)
5.270
-0.280 (-5.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
5.580
5.650
5.230
5.270
643,068
-0.28(-5.05%)
May 09, 2024
5.590
5.660
5.490
5.550
639,825
-0.01(-0.18%)
May 08, 2024
5.580
5.750
5.520
5.560
677,130
-0.13(-2.28%)
May 07, 2024
5.710
5.890
5.650
5.690
675,428
+0.01(+0.18%)
May 06, 2024
5.860
5.880
5.640
5.680
438,349
-0.13(-2.24%)
May 03, 2024
5.650
5.865
5.650
5.810
861,085
+0.34(+6.22%)
May 02, 2024
5.560
5.610
5.435
5.470
472,837
+0.02(+0.37%)
May 01, 2024
5.540
5.710
5.400
5.450
819,122
-0.02(-0.36%)
Apr 30, 2024
5.859
5.889
5.470
5.470
419,606
-0.49(-8.21%)
Apr 29, 2024
6.039
6.139
5.560
5.959
822,724
-0.11(-1.81%)
Apr 26, 2024
6.598
6.778
6.039
6.069
610,058
-0.62(-9.25%)
Apr 25, 2024
7.047
7.047
6.558
6.688
596,448
-0.35(-4.96%)
Apr 24, 2024
6.778
7.047
6.718
7.037
490,739
+0.11(+1.59%)
Apr 23, 2024
6.847
7.027
6.847
6.927
300,125
+0.02(+0.29%)
Apr 22, 2024
6.728
7.007
6.728
6.907
509,940
+0.16(+2.37%)
Apr 19, 2024
6.338
6.768
6.323
6.748
317,291
+0.33(+5.13%)
Apr 18, 2024
6.338
6.528
6.288
6.418
262,678
+0.09(+1.42%)
Apr 17, 2024
6.468
6.528
6.328
6.328
325,926
-0.08(-1.25%)
Apr 16, 2024
6.348
6.498
6.249
6.408
384,535
-0.03(-0.47%)
Apr 15, 2024
6.907
6.977
6.398
6.438
244,974
-0.45(-6.52%)
Apr 12, 2024
6.748
6.932
6.648
6.887
399,380
+0.07(+1.02%)
Apr 11, 2024
6.877
6.877
6.638
6.818
244,552
-0.01(-0.15%)
Apr 10, 2024
7.177
7.177
6.733
6.828
733,427
-0.53(-7.19%)
Apr 09, 2024
7.367
7.466
7.297
7.357
238,718
+0.03(+0.41%)
Apr 08, 2024
7.317
7.456
7.172
7.327
190,013
+0.11(+1.52%)
Apr 05, 2024
7.197
7.277
7.167
7.217
272,869
-0.06(-0.82%)
Apr 04, 2024
7.396
7.471
7.257
7.277
331,772
+0.12(+1.67%)
Apr 03, 2024
6.917
7.217
6.917
7.157
214,688
+0.03(+0.42%)
Apr 02, 2024
7.277
7.277
6.828
7.127
412,767
-0.07(-0.97%)
Apr 01, 2024
7.596
7.596
7.117
7.197
435,657
-0.34(-4.50%)
Mar 28, 2024
7.396
7.566
7.257
7.536
919,942
+0.12(+1.62%)
Mar 27, 2024
7.237
7.426
7.077
7.416
451,257
+0.24(+3.34%)
Mar 26, 2024
7.386
7.386
7.152
7.177
293,978
-0.10(-1.37%)
Mar 25, 2024
7.107
7.347
7.107
7.277
332,885
+0.18(+2.53%)
Mar 22, 2024
7.317
7.476
7.017
7.097
650,273
-0.45(-5.95%)
Mar 21, 2024
7.367
7.696
7.317
7.546
546,096
+0.26(+3.56%)
Mar 20, 2024
6.538
7.536
6.538
7.287
583,403
+0.70(+10.61%)
Mar 19, 2024
6.788
6.907
6.583
6.588
511,732
-0.30(-4.35%)
Mar 18, 2024
6.987
7.137
6.847
6.887
280,932
-0.12(-1.71%)
Mar 15, 2024
7.297
7.556
7.007
7.007
1,312,812
-0.30(-4.10%)
Mar 14, 2024
7.836
7.836
7.247
7.307
712,148
-0.58(-7.34%)
Mar 13, 2024
7.965
8.159
7.801
7.886
302,244
-0.10(-1.25%)
Mar 12, 2024
8.175
8.285
7.943
7.985
273,533
-0.25(-3.03%)
Mar 11, 2024
8.065
8.405
7.980
8.235
310,300
+0.12(+1.48%)
Mar 08, 2024
8.285
8.365
8.075
8.115
246,771
+0.03(+0.37%)
Mar 07, 2024
8.165
8.325
8.085
8.085
495,779
+0.05(+0.62%)
Mar 06, 2024
7.726
8.235
7.426
8.035
606,544
+0.28(+3.60%)
Mar 05, 2024
7.147
7.876
7.137
7.756
404,568
+0.47(+6.44%)
Mar 04, 2024
7.656
7.751
7.267
7.287
361,531
-0.33(-4.33%)
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
.