Indicators

First Foundation (NQ: FFWM )

7.400 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.43	14.46	14.36	14.38	110,664	-0.02(-0.13%)
Apr 27, 2017	14.75	14.75	14.36	14.40	71,288	-0.28(-1.93%)
Apr 26, 2017	14.66	14.96	14.59	14.68	200,905	+0.03(+0.19%)
Apr 25, 2017	15.05	15.05	14.55	14.66	156,844	+0.00(+0.00%)
Apr 24, 2017	14.60	14.81	14.52	14.66	88,240	+0.27(+1.85%)
Apr 21, 2017	14.35	14.45	14.30	14.39	92,046	-0.03(-0.19%)
Apr 20, 2017	14.35	14.45	14.29	14.42	74,714	+0.12(+0.83%)
Apr 19, 2017	14.08	14.34	14.08	14.30	66,159	+0.24(+1.69%)
Apr 18, 2017	13.97	14.08	13.90	14.06	29,335	-0.01(-0.06%)
Apr 17, 2017	14.03	14.09	13.84	14.07	42,714	+0.04(+0.26%)
Apr 13, 2017	14.15	14.22	14.02	14.03	64,317	-0.16(-1.16%)
Apr 12, 2017	14.12	14.35	13.99	14.20	131,702	+0.02(+0.13%)
Apr 11, 2017	13.95	14.20	13.95	14.18	54,440	+0.18(+1.31%)
Apr 10, 2017	14.19	14.24	13.92	14.00	33,208	-0.20(-1.42%)
Apr 07, 2017	14.02	14.41	14.02	14.20	48,558	+0.11(+0.78%)
Apr 06, 2017	14.02	14.22	14.01	14.09	67,314	+0.06(+0.46%)
Apr 05, 2017	14.23	14.35	14.02	14.02	73,564	-0.15(-1.03%)
Apr 04, 2017	14.19	14.23	14.07	14.17	76,211	-0.03(-0.19%)

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.