Skip to main content

First Foundation (NY: FFWM )

7.090 +0.380 (+5.66%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.990 6.005 5.700 5.750 540,798 -0.17(-2.87%)
May 31, 2024 5.750 6.040 5.740 5.920 319,543 +0.23(+4.04%)
May 30, 2024 5.720 5.820 5.650 5.690 308,435 +0.10(+1.79%)
May 29, 2024 5.660 5.660 5.420 5.590 509,317 -0.24(-4.12%)
May 28, 2024 5.970 5.980 5.775 5.830 319,868 -0.09(-1.52%)
May 24, 2024 5.990 6.019 5.825 5.920 201,257 -0.03(-0.50%)
May 23, 2024 6.240 6.258 5.760 5.950 404,318 -0.27(-4.34%)
May 22, 2024 6.210 6.410 6.140 6.220 450,311 -0.03(-0.48%)
May 21, 2024 6.380 6.465 6.205 6.250 398,797 -0.16(-2.50%)
May 20, 2024 6.270 6.470 6.200 6.410 468,358 +0.14(+2.23%)
May 17, 2024 5.930 6.300 5.880 6.270 538,671 +0.36(+6.09%)
May 16, 2024 5.830 5.990 5.780 5.910 332,257 +0.06(+1.03%)
May 15, 2024 5.700 5.900 5.670 5.850 443,842 +0.32(+5.79%)
May 14, 2024 5.450 5.540 5.350 5.530 620,072 +0.20(+3.75%)
May 13, 2024 5.340 5.455 5.310 5.330 660,050 +0.06(+1.14%)
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 +0.33(+6.02%)
May 02, 2024 5.570 5.620 5.445 5.480 471,975 +0.02(+0.37%)
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.