FFWM - First Foundation Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201916.2816.2816.0616.0916.0951,700
Nov 14, 201916.1816.3016.0716.1716.1762,000
Nov 13, 201916.1916.2616.0316.1816.1847,200
Nov 12, 201916.4016.4916.2616.3316.3371,700
Nov 11, 201916.3116.4116.2216.3516.3573,900
Nov 08, 201916.4616.5816.3316.4016.4068,800
Nov 07, 201916.5016.7716.4216.5016.5091,800
Nov 06, 201916.3716.5016.2916.4116.4180,900
Nov 05, 201916.4316.4716.2916.4116.41138,200
Nov 04, 201916.3816.4216.1516.2916.2993,300
Nov 01, 201916.0316.4315.9316.2116.21177,400
Oct 31, 201915.7716.0315.5116.0116.01400,800
Oct 30, 201915.7915.9015.5015.8615.86164,100
Oct 29, 201915.6715.8215.6715.7715.77229,700
Oct 28, 201915.6315.8015.3815.6715.67135,600
Oct 25, 201915.7315.7915.5615.5915.5978,900
Oct 24, 201915.6815.9315.6115.7315.7388,000
Oct 23, 201915.9215.9315.4115.7415.74133,300
Oct 22, 201915.2915.6615.2815.5115.51106,900
Oct 21, 201915.1815.4015.1715.3715.37119,300
Oct 18, 201914.8715.0714.8115.0115.0183,200
Oct 17, 201914.8915.0014.7414.9514.9593,800
Oct 16, 201914.7415.0114.7414.8114.8175,600
Oct 15, 201914.6114.9114.5814.7914.7969,100
Oct 14, 201914.6014.6814.5314.5714.5761,100
Oct 11, 201914.6714.8914.5814.6514.65114,600
Oct 10, 201914.6014.6314.3914.4814.4886,100
Oct 09, 201914.6414.6614.4614.5214.52105,300
Oct 08, 201914.8414.8414.4614.4914.4996,100
Oct 07, 201915.0815.2314.9615.0215.02104,100
Oct 04, 201914.9615.1914.8815.1615.16129,100
Oct 03, 201915.0915.2714.6414.9614.96191,700
Oct 02, 201915.1615.2214.9515.2115.21200,600
Oct 01, 201915.2815.4115.0115.1915.19379,700
Sep 30, 201915.2215.3815.1615.2715.27114,000
Sep 27, 201915.1415.3615.1415.2615.26105,100
Sep 26, 201915.0715.1815.0215.1115.11178,600
Sep 25, 201914.8915.2414.8915.1715.17105,000
Sep 24, 201915.0015.0314.7514.8114.81145,600
Sep 23, 201914.9115.1314.8415.0215.0286,300
Sep 20, 201915.0615.2614.9315.0815.08275,000
Sep 19, 201915.2015.3815.0515.0815.0872,300
Sep 18, 201915.0515.2514.9515.1615.1677,400
Sep 17, 201914.8915.2014.8015.1515.1598,800
Sep 16, 201914.9715.1214.9414.9914.99146,600
Sep 13, 201915.2515.4015.1315.1515.15125,600
Sep 12, 201914.9115.2414.8315.1515.1576,300
Sep 11, 201914.7515.1414.6314.9914.99105,400
Sep 10, 201914.6114.8614.5314.6414.64135,000
Sep 09, 201914.1714.7214.1714.6014.6070,500
Sep 06, 201914.3314.3314.0414.0914.0965,200
Sep 05, 201914.0214.5213.9314.2314.23235,500
Sep 04, 201913.8713.8713.7513.7913.7975,600
Sep 03, 201913.8313.9713.6313.7213.72178,800
Aug 30, 201913.9014.0513.6813.9613.96102,900
Aug 30, 20190.05 Dividend
Aug 29, 201913.9514.1013.8113.8713.82184,300
Aug 28, 201913.6614.0513.6613.7713.7258,500
Aug 27, 201914.0414.2513.7213.7713.7291,600
Aug 26, 201913.9714.0313.7814.0113.9641,300
Aug 23, 201914.1614.2713.7613.8313.7894,600
Aug 22, 201914.3414.3414.1514.2014.1535,900
Aug 21, 201914.3014.3314.1414.2814.2349,300
Aug 20, 201914.4414.4914.1814.2014.1529,700
Aug 19, 201914.7714.8114.4414.4814.4381,100
Aug 16, 201914.0714.6014.0514.5514.50175,700
Aug 15, 201914.0714.2614.0014.0614.01108,100
Aug 14, 201914.0214.2013.9814.0614.0190,900
Aug 13, 201914.1314.4614.1314.3514.3062,800
Aug 12, 201914.1014.2814.1014.1914.1450,400
Aug 09, 201914.4214.4714.2614.2614.2150,900
Aug 08, 201914.2314.5414.1614.4914.44101,500
Aug 07, 201914.0514.1813.8014.1314.08116,500
Aug 06, 201913.9314.2813.8414.2014.15144,000
Aug 05, 201914.2414.3013.6813.8913.8482,600
Aug 02, 201914.4414.6014.3014.4914.44181,200
Aug 01, 201915.1215.2614.5014.5614.51122,200
Jul 31, 201915.3015.4615.0315.0414.99199,600
Jul 30, 201914.9215.2614.9015.1815.13299,700
Jul 29, 201915.1415.4114.9414.9814.93211,900
Jul 26, 201914.8315.3414.7515.1715.12193,600
Jul 25, 201914.2714.9814.2714.7814.73168,700
Jul 24, 201913.9214.7413.5314.6514.60323,600
Jul 23, 201913.8113.9313.7413.7913.74148,700
Jul 22, 201913.7813.8213.6613.7813.7372,100
Jul 19, 201913.7313.8313.7013.8113.76110,000
Jul 18, 201913.7713.9313.7513.8013.75130,900
Jul 17, 201913.8413.9313.7513.8013.7571,500
Jul 16, 201913.8514.0213.8513.9113.8653,400
Jul 15, 201914.2014.2013.8213.8813.8354,500
Jul 12, 201913.8814.1713.8814.1214.0795,200
Jul 11, 201913.8113.9613.7513.9313.8863,100
Jul 10, 201913.9713.9713.7513.8013.7547,500
Jul 09, 201913.8814.0113.8213.9313.8845,400
Jul 08, 201913.9914.0913.8913.9413.89189,400
Jul 05, 201913.8414.0813.8414.0213.9771,000
Jul 03, 201913.6813.8813.6813.8113.7646,600
Jul 02, 201913.7313.8113.5713.7013.65119,700
Jul 01, 201913.5313.7213.4013.7013.65458,000
Jun 28, 201913.4213.5913.3513.4413.39358,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...