U.S. Markets open in 2 hrs 27 mins

First Foundation Inc. (FFWM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.89+0.54 (+2.31%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021------
Feb 24, 202123.5824.0723.3623.8923.89203,200
Feb 23, 202122.9123.4922.6823.3523.35148,400
Feb 22, 202121.9022.7321.9022.7222.7282,800
Feb 19, 202121.7722.2021.6722.1822.18107,400
Feb 18, 202121.7422.0021.4421.6921.6967,700
Feb 17, 202121.7122.0721.7021.7921.7975,700
Feb 16, 202121.5921.9921.5321.8421.84113,300
Feb 12, 202121.4522.0520.0321.6021.6094,300
Feb 11, 202121.6722.0521.5221.8121.8173,100
Feb 10, 202122.0022.2321.8021.8521.8588,400
Feb 09, 202121.6221.9921.5521.9221.9280,700
Feb 08, 202121.2921.7121.1121.6721.6787,600
Feb 05, 202121.3721.4420.9221.0321.0385,900
Feb 04, 202120.3021.2620.1621.2021.20212,000
Feb 04, 20210.09 Dividend
Feb 03, 202120.5320.6220.1820.3920.30125,700
Feb 02, 202120.6420.7720.5020.6720.58111,600
Feb 01, 202120.3220.6620.0120.4620.37157,300
Jan 29, 202120.7821.1120.2520.2620.1792,800
Jan 28, 202120.8221.0420.0920.7720.68119,600
Jan 27, 202121.9021.9020.3520.5020.41200,000
Jan 26, 202121.6821.9321.3221.4721.38148,900
Jan 25, 202120.9821.5120.5921.4521.36151,500
Jan 22, 202120.4821.3220.1721.2921.20181,500
Jan 21, 202121.3821.7820.6520.8020.7173,400
Jan 20, 202121.7721.7721.2021.3421.25108,300
Jan 19, 202121.4421.6921.3521.5921.49160,000
Jan 15, 202121.1521.7221.0221.3521.26121,000
Jan 14, 202121.2721.5921.1521.5021.4179,600
Jan 13, 202121.7021.7820.8721.0220.93203,200
Jan 12, 202121.3221.8021.2421.6421.54221,100
Jan 11, 202120.7621.3420.1821.3221.23110,700
Jan 08, 202121.4121.4520.4520.8220.73136,100
Jan 07, 202121.5022.1121.0021.4921.40257,400
Jan 06, 202120.5621.2720.0820.8820.79349,800
Jan 05, 202119.8220.1719.8119.9519.86102,400
Jan 04, 202120.0820.3019.5519.8019.71116,500
Dec 31, 202019.9220.2119.9220.0019.9164,400
Dec 30, 202019.8220.2519.0119.8819.7969,000
Dec 29, 202020.4920.4919.8519.9919.90109,100
Dec 28, 202020.2320.5620.0620.3220.2393,100
Dec 24, 202020.0420.0419.7919.9719.8843,800
Dec 23, 202019.5920.1419.5920.0319.9477,600
Dec 22, 202019.6519.8119.4419.5619.4775,300
Dec 21, 202020.0020.0119.2719.5619.47117,600
Dec 18, 202020.1020.4119.9019.9619.87439,500
Dec 17, 202019.9720.0119.4219.9219.83165,400
Dec 16, 202019.7820.2719.5019.9119.82222,200
Dec 15, 202019.0219.5418.8719.4019.31102,300
Dec 14, 202019.0019.3118.6518.7618.6895,800
Dec 11, 202018.6819.0918.1918.8518.7770,400
Dec 10, 202018.7519.0118.7218.9218.8488,500
Dec 09, 202019.1919.1918.5218.9618.88160,700
Dec 08, 202018.6619.0518.1119.0218.9480,600
Dec 07, 202019.1919.1918.8218.9518.87152,100
Dec 04, 202018.9119.3518.3019.2619.17231,500
Dec 03, 202018.6818.6818.3118.4218.34178,600
Dec 02, 202018.4918.6818.0818.5318.45113,600
Dec 01, 202018.2818.7018.0718.4318.35314,400
Nov 30, 202018.7018.7817.6317.7617.68148,800
Nov 27, 202019.4219.4218.3918.7818.7084,200
Nov 25, 202020.0420.0419.1719.5519.46139,200
Nov 24, 202018.7020.2418.6020.0219.93302,500
Nov 23, 202018.2718.6418.0818.5218.44140,900
Nov 20, 202017.7518.1017.5218.0517.97144,100
Nov 19, 202017.8418.0117.6618.0017.92138,600
Nov 18, 202018.1618.3217.8618.0017.92273,500
Nov 17, 202018.0018.2917.6218.2318.15139,100
Nov 16, 202017.0018.6016.9118.2918.21373,100
Nov 13, 202016.3816.7816.3516.6516.58188,100
Nov 12, 202016.0616.4115.8716.1716.10155,600
Nov 11, 202016.6616.6816.1716.3716.30130,200
Nov 10, 202016.4316.8416.3416.4816.41260,300
Nov 09, 202016.0016.7015.6316.2316.16233,700
Nov 06, 202015.2115.2614.8314.8414.7767,500
Nov 06, 20200.07 Dividend
Nov 05, 202014.6715.2414.6715.1915.0585,800
Nov 04, 202014.9915.0514.5614.6514.5296,600
Nov 03, 202015.3815.6415.2915.4315.29106,800
Nov 02, 202014.9915.3114.9515.1615.0274,800
Oct 30, 202014.3814.9014.3814.8714.74172,500
Oct 29, 202014.7114.8714.3114.5014.37229,400
Oct 28, 202014.6014.9514.2914.5114.38223,800
Oct 27, 202015.3015.7914.8814.9214.79156,600
Oct 26, 202015.5415.5415.0515.2415.10118,600
Oct 23, 202015.7615.9015.4815.7715.6388,300
Oct 22, 202015.3815.7415.3815.7015.5677,800
Oct 21, 202015.5515.7915.3815.3915.25118,900
Oct 20, 202015.0915.6815.0915.4515.31141,400
Oct 19, 202015.0115.1514.8914.9914.86100,700
Oct 16, 202014.8014.8814.5714.8614.7364,600
Oct 15, 202014.3114.8814.2114.8514.72195,000
Oct 14, 202014.4014.4814.2314.3214.19189,100
Oct 13, 202014.5114.6314.2314.4114.28143,200
Oct 12, 202014.2614.6914.1414.6014.47251,100
Oct 09, 202014.5514.7314.2314.3114.1873,700
Oct 08, 202014.1514.4514.0914.3814.25111,100
Oct 07, 202014.0214.2813.7414.0113.88151,900
Oct 06, 202013.9514.3713.8613.8713.75177,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...