Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.34(+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%)
Mar 01, 2024 7.826 7.831 7.436 7.616 481,104 -0.30(-3.78%)
Feb 29, 2024 8.065 8.295 7.836 7.916 484,476 +0.11(+1.41%)
Feb 28, 2024 7.776 8.135 7.766 7.806 479,942 -0.07(-0.89%)
Feb 27, 2024 8.035 8.155 7.811 7.876 335,906 -0.03(-0.38%)
Feb 26, 2024 7.945 8.175 7.841 7.906 334,893 -0.08(-1.00%)
Feb 23, 2024 7.866 8.245 7.668 7.985 503,854 +0.12(+1.52%)
Feb 22, 2024 7.806 7.901 7.696 7.866 387,278 +0.08(+1.03%)
Feb 21, 2024 7.975 7.985 7.741 7.786 374,189 -0.29(-3.58%)
Feb 20, 2024 7.965 8.205 7.965 8.075 321,076 -0.08(-0.98%)
Feb 16, 2024 7.935 8.215 7.766 8.155 462,990 +0.00(+0.00%)
Feb 15, 2024 7.846 8.180 7.796 8.155 686,546 +0.37(+4.74%)
Feb 14, 2024 7.656 7.826 7.566 7.786 491,683 +0.29(+3.86%)
Feb 13, 2024 7.796 7.836 7.367 7.496 875,663 -0.70(-8.53%)
Feb 12, 2024 8.265 8.544 8.195 8.195 1,271,732 -0.09(-1.08%)
Feb 09, 2024 8.155 8.340 7.916 8.285 599,281 +0.11(+1.34%)
Feb 08, 2024 7.846 8.205 7.796 8.175 571,946 +0.26(+3.28%)
Feb 07, 2024 8.155 8.190 7.506 7.916 1,086,820 -0.17(-2.10%)
Feb 06, 2024 8.395 8.704 8.020 8.085 756,322 -0.32(-3.80%)
Feb 05, 2024 8.794 8.864 8.385 8.405 818,231 -0.50(-5.61%)
Feb 02, 2024 8.634 9.143 8.504 8.904 798,746 -0.11(-1.22%)
Feb 01, 2024 9.632 9.831 8.365 9.014 1,267,697 -0.48(-5.04%)
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%)
Nov 01, 2023 4.538 4.812 4.438 4.598 550,319 +0.08(+1.76%)
Oct 31, 2023 4.538 4.677 4.389 4.518 822,769 -0.04(-0.87%)
Oct 30, 2023 4.916 4.976 4.438 4.558 1,193,583 -0.31(-6.34%)
Oct 27, 2023 5.185 5.195 4.667 4.866 1,576,919 -0.46(-8.60%)
Oct 26, 2023 5.384 6.489 5.274 5.324 2,785,940 +0.46(+9.41%)
Oct 25, 2023 4.817 4.886 4.697 4.866 642,992 -0.05(-1.01%)
Oct 24, 2023 4.876 4.946 4.686 4.916 679,703 +0.15(+3.13%)
Oct 23, 2023 4.727 4.846 4.608 4.767 962,269 +0.01(+0.21%)
Oct 20, 2023 5.225 5.225 4.747 4.757 1,132,338 -0.51(-9.64%)
Oct 19, 2023 5.354 5.404 5.225 5.264 573,052 -0.08(-1.49%)
Oct 18, 2023 5.493 5.583 5.269 5.344 525,110 -0.23(-4.11%)
Oct 17, 2023 5.523 5.742 5.523 5.573 726,497 +0.00(+0.00%)
Oct 16, 2023 5.792 5.812 5.424 5.573 542,379 -0.11(-1.93%)
Oct 13, 2023 6.001 6.001 5.463 5.682 719,998 -0.22(-3.71%)
Oct 12, 2023 5.981 6.130 5.732 5.901 540,188 -0.08(-1.33%)
Oct 11, 2023 5.881 6.110 5.862 5.981 300,969 +0.08(+1.35%)
Oct 10, 2023 5.802 6.001 5.762 5.901 403,688 +0.17(+2.95%)
Oct 09, 2023 5.613 5.802 5.583 5.732 463,482 +0.00(+0.00%)
Oct 06, 2023 5.712 5.991 5.712 5.732 595,061 -0.22(-3.68%)
Oct 05, 2023 5.593 5.961 5.593 5.951 595,996 +0.23(+4.00%)
Oct 04, 2023 5.553 5.752 5.523 5.722 421,091 +0.09(+1.59%)
Oct 03, 2023 5.692 5.702 5.444 5.633 548,135 -0.11(-1.91%)
Oct 02, 2023 6.041 6.110 5.633 5.742 741,683 -0.31(-5.10%)
Sep 29, 2023 5.802 6.240 5.802 6.051 1,038,875 +0.19(+3.23%)
Sep 28, 2023 6.160 6.319 5.842 5.862 1,383,960 -0.46(-7.24%)
Sep 27, 2023 6.548 6.628 6.289 6.319 749,429 -0.24(-3.64%)
Sep 26, 2023 6.618 6.887 6.389 6.558 1,158,244 -0.21(-3.09%)
Sep 25, 2023 6.648 6.777 6.649 6.767 503,466 +0.10(+1.49%)
Sep 22, 2023 6.936 6.936 6.578 6.668 1,108,991 -0.23(-3.32%)
Sep 21, 2023 7.324 7.324 6.857 6.897 572,763 -0.55(-7.35%)
Sep 20, 2023 7.713 7.802 7.424 7.444 524,796 -0.22(-2.86%)
Sep 19, 2023 7.673 7.842 7.563 7.663 289,917 -0.01(-0.13%)
Sep 18, 2023 7.802 7.812 7.543 7.673 343,898 -0.27(-3.38%)
Sep 15, 2023 7.762 8.021 7.713 7.941 2,729,070 +0.11(+1.40%)
Sep 14, 2023 7.613 7.882 7.573 7.832 424,176 +0.34(+4.52%)
Sep 13, 2023 7.772 7.872 7.315 7.494 948,300 -0.27(-3.46%)
Sep 12, 2023 7.862 8.061 7.693 7.762 326,459 -0.08(-1.02%)
Sep 11, 2023 7.802 7.981 7.742 7.842 372,809 +0.28(+3.68%)
Sep 08, 2023 7.693 7.812 7.384 7.563 473,461 -0.03(-0.39%)
Sep 07, 2023 7.842 7.912 7.404 7.593 937,621 -0.32(-4.03%)
Sep 06, 2023 8.150 8.290 7.772 7.912 479,319 -0.32(-3.87%)
Sep 05, 2023 8.160 8.437 8.131 8.230 674,915 +0.05(+0.61%)
Sep 01, 2023 7.892 8.399 7.892 8.180 840,348 +0.36(+4.58%)
Aug 31, 2023 7.792 8.010 7.732 7.822 888,968 +0.00(+0.00%)
Aug 30, 2023 7.384 7.872 7.304 7.822 851,058 +0.39(+5.22%)
Aug 29, 2023 7.315 7.504 7.230 7.434 347,883 +0.11(+1.49%)
Aug 28, 2023 7.255 7.514 7.145 7.324 453,487 +0.17(+2.36%)
Aug 25, 2023 7.305 7.364 6.941 7.155 330,371 -0.01(-0.14%)
Aug 24, 2023 7.115 7.305 7.071 7.165 358,843 +0.03(+0.42%)
Aug 23, 2023 6.966 7.165 6.887 7.135 622,279 +0.04(+0.56%)
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.