Mail

FFWM - First Foundation Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2019	16.28	16.28	16.06	16.09	16.09	51,700
Nov 14, 2019	16.18	16.30	16.07	16.17	16.17	62,000
Nov 13, 2019	16.19	16.26	16.03	16.18	16.18	47,200
Nov 12, 2019	16.40	16.49	16.26	16.33	16.33	71,700
Nov 11, 2019	16.31	16.41	16.22	16.35	16.35	73,900
Nov 08, 2019	16.46	16.58	16.33	16.40	16.40	68,800
Nov 07, 2019	16.50	16.77	16.42	16.50	16.50	91,800
Nov 06, 2019	16.37	16.50	16.29	16.41	16.41	80,900
Nov 05, 2019	16.43	16.47	16.29	16.41	16.41	138,200
Nov 04, 2019	16.38	16.42	16.15	16.29	16.29	93,300
Nov 01, 2019	16.03	16.43	15.93	16.21	16.21	177,400
Oct 31, 2019	15.77	16.03	15.51	16.01	16.01	400,800
Oct 30, 2019	15.79	15.90	15.50	15.86	15.86	164,100
Oct 29, 2019	15.67	15.82	15.67	15.77	15.77	229,700
Oct 28, 2019	15.63	15.80	15.38	15.67	15.67	135,600
Oct 25, 2019	15.73	15.79	15.56	15.59	15.59	78,900
Oct 24, 2019	15.68	15.93	15.61	15.73	15.73	88,000
Oct 23, 2019	15.92	15.93	15.41	15.74	15.74	133,300
Oct 22, 2019	15.29	15.66	15.28	15.51	15.51	106,900
Oct 21, 2019	15.18	15.40	15.17	15.37	15.37	119,300
Oct 18, 2019	14.87	15.07	14.81	15.01	15.01	83,200
Oct 17, 2019	14.89	15.00	14.74	14.95	14.95	93,800
Oct 16, 2019	14.74	15.01	14.74	14.81	14.81	75,600
Oct 15, 2019	14.61	14.91	14.58	14.79	14.79	69,100
Oct 14, 2019	14.60	14.68	14.53	14.57	14.57	61,100
Oct 11, 2019	14.67	14.89	14.58	14.65	14.65	114,600
Oct 10, 2019	14.60	14.63	14.39	14.48	14.48	86,100
Oct 09, 2019	14.64	14.66	14.46	14.52	14.52	105,300
Oct 08, 2019	14.84	14.84	14.46	14.49	14.49	96,100
Oct 07, 2019	15.08	15.23	14.96	15.02	15.02	104,100
Oct 04, 2019	14.96	15.19	14.88	15.16	15.16	129,100
Oct 03, 2019	15.09	15.27	14.64	14.96	14.96	191,700
Oct 02, 2019	15.16	15.22	14.95	15.21	15.21	200,600
Oct 01, 2019	15.28	15.41	15.01	15.19	15.19	379,700
Sep 30, 2019	15.22	15.38	15.16	15.27	15.27	114,000
Sep 27, 2019	15.14	15.36	15.14	15.26	15.26	105,100
Sep 26, 2019	15.07	15.18	15.02	15.11	15.11	178,600
Sep 25, 2019	14.89	15.24	14.89	15.17	15.17	105,000
Sep 24, 2019	15.00	15.03	14.75	14.81	14.81	145,600
Sep 23, 2019	14.91	15.13	14.84	15.02	15.02	86,300
Sep 20, 2019	15.06	15.26	14.93	15.08	15.08	275,000
Sep 19, 2019	15.20	15.38	15.05	15.08	15.08	72,300
Sep 18, 2019	15.05	15.25	14.95	15.16	15.16	77,400
Sep 17, 2019	14.89	15.20	14.80	15.15	15.15	98,800
Sep 16, 2019	14.97	15.12	14.94	14.99	14.99	146,600
Sep 13, 2019	15.25	15.40	15.13	15.15	15.15	125,600
Sep 12, 2019	14.91	15.24	14.83	15.15	15.15	76,300
Sep 11, 2019	14.75	15.14	14.63	14.99	14.99	105,400
Sep 10, 2019	14.61	14.86	14.53	14.64	14.64	135,000
Sep 09, 2019	14.17	14.72	14.17	14.60	14.60	70,500
Sep 06, 2019	14.33	14.33	14.04	14.09	14.09	65,200
Sep 05, 2019	14.02	14.52	13.93	14.23	14.23	235,500
Sep 04, 2019	13.87	13.87	13.75	13.79	13.79	75,600
Sep 03, 2019	13.83	13.97	13.63	13.72	13.72	178,800
Aug 30, 2019	13.90	14.05	13.68	13.96	13.96	102,900
Aug 30, 2019	0.05 Dividend
Aug 29, 2019	13.95	14.10	13.81	13.87	13.82	184,300
Aug 28, 2019	13.66	14.05	13.66	13.77	13.72	58,500
Aug 27, 2019	14.04	14.25	13.72	13.77	13.72	91,600
Aug 26, 2019	13.97	14.03	13.78	14.01	13.96	41,300
Aug 23, 2019	14.16	14.27	13.76	13.83	13.78	94,600
Aug 22, 2019	14.34	14.34	14.15	14.20	14.15	35,900
Aug 21, 2019	14.30	14.33	14.14	14.28	14.23	49,300
Aug 20, 2019	14.44	14.49	14.18	14.20	14.15	29,700
Aug 19, 2019	14.77	14.81	14.44	14.48	14.43	81,100
Aug 16, 2019	14.07	14.60	14.05	14.55	14.50	175,700
Aug 15, 2019	14.07	14.26	14.00	14.06	14.01	108,100
Aug 14, 2019	14.02	14.20	13.98	14.06	14.01	90,900
Aug 13, 2019	14.13	14.46	14.13	14.35	14.30	62,800
Aug 12, 2019	14.10	14.28	14.10	14.19	14.14	50,400
Aug 09, 2019	14.42	14.47	14.26	14.26	14.21	50,900
Aug 08, 2019	14.23	14.54	14.16	14.49	14.44	101,500
Aug 07, 2019	14.05	14.18	13.80	14.13	14.08	116,500
Aug 06, 2019	13.93	14.28	13.84	14.20	14.15	144,000
Aug 05, 2019	14.24	14.30	13.68	13.89	13.84	82,600
Aug 02, 2019	14.44	14.60	14.30	14.49	14.44	181,200
Aug 01, 2019	15.12	15.26	14.50	14.56	14.51	122,200
Jul 31, 2019	15.30	15.46	15.03	15.04	14.99	199,600
Jul 30, 2019	14.92	15.26	14.90	15.18	15.13	299,700
Jul 29, 2019	15.14	15.41	14.94	14.98	14.93	211,900
Jul 26, 2019	14.83	15.34	14.75	15.17	15.12	193,600
Jul 25, 2019	14.27	14.98	14.27	14.78	14.73	168,700
Jul 24, 2019	13.92	14.74	13.53	14.65	14.60	323,600
Jul 23, 2019	13.81	13.93	13.74	13.79	13.74	148,700
Jul 22, 2019	13.78	13.82	13.66	13.78	13.73	72,100
Jul 19, 2019	13.73	13.83	13.70	13.81	13.76	110,000
Jul 18, 2019	13.77	13.93	13.75	13.80	13.75	130,900
Jul 17, 2019	13.84	13.93	13.75	13.80	13.75	71,500
Jul 16, 2019	13.85	14.02	13.85	13.91	13.86	53,400
Jul 15, 2019	14.20	14.20	13.82	13.88	13.83	54,500
Jul 12, 2019	13.88	14.17	13.88	14.12	14.07	95,200
Jul 11, 2019	13.81	13.96	13.75	13.93	13.88	63,100
Jul 10, 2019	13.97	13.97	13.75	13.80	13.75	47,500
Jul 09, 2019	13.88	14.01	13.82	13.93	13.88	45,400
Jul 08, 2019	13.99	14.09	13.89	13.94	13.89	189,400
Jul 05, 2019	13.84	14.08	13.84	14.02	13.97	71,000
Jul 03, 2019	13.68	13.88	13.68	13.81	13.76	46,600
Jul 02, 2019	13.73	13.81	13.57	13.70	13.65	119,700
Jul 01, 2019	13.53	13.72	13.40	13.70	13.65	458,000
Jun 28, 2019	13.42	13.59	13.35	13.44	13.39	358,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...