825,000 Americans likely filed new unemployment claims for week ended Feb. 20

Check back for results at 8:30 a.m. ET

First Foundation Inc. (FFWM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.89+0.54 (+2.31%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	-	-	-	-	-	-
Feb 24, 2021	23.58	24.07	23.36	23.89	23.89	203,200
Feb 23, 2021	22.91	23.49	22.68	23.35	23.35	148,400
Feb 22, 2021	21.90	22.73	21.90	22.72	22.72	82,800
Feb 19, 2021	21.77	22.20	21.67	22.18	22.18	107,400
Feb 18, 2021	21.74	22.00	21.44	21.69	21.69	67,700
Feb 17, 2021	21.71	22.07	21.70	21.79	21.79	75,700
Feb 16, 2021	21.59	21.99	21.53	21.84	21.84	113,300
Feb 12, 2021	21.45	22.05	20.03	21.60	21.60	94,300
Feb 11, 2021	21.67	22.05	21.52	21.81	21.81	73,100
Feb 10, 2021	22.00	22.23	21.80	21.85	21.85	88,400
Feb 09, 2021	21.62	21.99	21.55	21.92	21.92	80,700
Feb 08, 2021	21.29	21.71	21.11	21.67	21.67	87,600
Feb 05, 2021	21.37	21.44	20.92	21.03	21.03	85,900
Feb 04, 2021	20.30	21.26	20.16	21.20	21.20	212,000
Feb 04, 2021	0.09 Dividend
Feb 03, 2021	20.53	20.62	20.18	20.39	20.30	125,700
Feb 02, 2021	20.64	20.77	20.50	20.67	20.58	111,600
Feb 01, 2021	20.32	20.66	20.01	20.46	20.37	157,300
Jan 29, 2021	20.78	21.11	20.25	20.26	20.17	92,800
Jan 28, 2021	20.82	21.04	20.09	20.77	20.68	119,600
Jan 27, 2021	21.90	21.90	20.35	20.50	20.41	200,000
Jan 26, 2021	21.68	21.93	21.32	21.47	21.38	148,900
Jan 25, 2021	20.98	21.51	20.59	21.45	21.36	151,500
Jan 22, 2021	20.48	21.32	20.17	21.29	21.20	181,500
Jan 21, 2021	21.38	21.78	20.65	20.80	20.71	73,400
Jan 20, 2021	21.77	21.77	21.20	21.34	21.25	108,300
Jan 19, 2021	21.44	21.69	21.35	21.59	21.49	160,000
Jan 15, 2021	21.15	21.72	21.02	21.35	21.26	121,000
Jan 14, 2021	21.27	21.59	21.15	21.50	21.41	79,600
Jan 13, 2021	21.70	21.78	20.87	21.02	20.93	203,200
Jan 12, 2021	21.32	21.80	21.24	21.64	21.54	221,100
Jan 11, 2021	20.76	21.34	20.18	21.32	21.23	110,700
Jan 08, 2021	21.41	21.45	20.45	20.82	20.73	136,100
Jan 07, 2021	21.50	22.11	21.00	21.49	21.40	257,400
Jan 06, 2021	20.56	21.27	20.08	20.88	20.79	349,800
Jan 05, 2021	19.82	20.17	19.81	19.95	19.86	102,400
Jan 04, 2021	20.08	20.30	19.55	19.80	19.71	116,500
Dec 31, 2020	19.92	20.21	19.92	20.00	19.91	64,400
Dec 30, 2020	19.82	20.25	19.01	19.88	19.79	69,000
Dec 29, 2020	20.49	20.49	19.85	19.99	19.90	109,100
Dec 28, 2020	20.23	20.56	20.06	20.32	20.23	93,100
Dec 24, 2020	20.04	20.04	19.79	19.97	19.88	43,800
Dec 23, 2020	19.59	20.14	19.59	20.03	19.94	77,600
Dec 22, 2020	19.65	19.81	19.44	19.56	19.47	75,300
Dec 21, 2020	20.00	20.01	19.27	19.56	19.47	117,600
Dec 18, 2020	20.10	20.41	19.90	19.96	19.87	439,500
Dec 17, 2020	19.97	20.01	19.42	19.92	19.83	165,400
Dec 16, 2020	19.78	20.27	19.50	19.91	19.82	222,200
Dec 15, 2020	19.02	19.54	18.87	19.40	19.31	102,300
Dec 14, 2020	19.00	19.31	18.65	18.76	18.68	95,800
Dec 11, 2020	18.68	19.09	18.19	18.85	18.77	70,400
Dec 10, 2020	18.75	19.01	18.72	18.92	18.84	88,500
Dec 09, 2020	19.19	19.19	18.52	18.96	18.88	160,700
Dec 08, 2020	18.66	19.05	18.11	19.02	18.94	80,600
Dec 07, 2020	19.19	19.19	18.82	18.95	18.87	152,100
Dec 04, 2020	18.91	19.35	18.30	19.26	19.17	231,500
Dec 03, 2020	18.68	18.68	18.31	18.42	18.34	178,600
Dec 02, 2020	18.49	18.68	18.08	18.53	18.45	113,600
Dec 01, 2020	18.28	18.70	18.07	18.43	18.35	314,400
Nov 30, 2020	18.70	18.78	17.63	17.76	17.68	148,800
Nov 27, 2020	19.42	19.42	18.39	18.78	18.70	84,200
Nov 25, 2020	20.04	20.04	19.17	19.55	19.46	139,200
Nov 24, 2020	18.70	20.24	18.60	20.02	19.93	302,500
Nov 23, 2020	18.27	18.64	18.08	18.52	18.44	140,900
Nov 20, 2020	17.75	18.10	17.52	18.05	17.97	144,100
Nov 19, 2020	17.84	18.01	17.66	18.00	17.92	138,600
Nov 18, 2020	18.16	18.32	17.86	18.00	17.92	273,500
Nov 17, 2020	18.00	18.29	17.62	18.23	18.15	139,100
Nov 16, 2020	17.00	18.60	16.91	18.29	18.21	373,100
Nov 13, 2020	16.38	16.78	16.35	16.65	16.58	188,100
Nov 12, 2020	16.06	16.41	15.87	16.17	16.10	155,600
Nov 11, 2020	16.66	16.68	16.17	16.37	16.30	130,200
Nov 10, 2020	16.43	16.84	16.34	16.48	16.41	260,300
Nov 09, 2020	16.00	16.70	15.63	16.23	16.16	233,700
Nov 06, 2020	15.21	15.26	14.83	14.84	14.77	67,500
Nov 06, 2020	0.07 Dividend
Nov 05, 2020	14.67	15.24	14.67	15.19	15.05	85,800
Nov 04, 2020	14.99	15.05	14.56	14.65	14.52	96,600
Nov 03, 2020	15.38	15.64	15.29	15.43	15.29	106,800
Nov 02, 2020	14.99	15.31	14.95	15.16	15.02	74,800
Oct 30, 2020	14.38	14.90	14.38	14.87	14.74	172,500
Oct 29, 2020	14.71	14.87	14.31	14.50	14.37	229,400
Oct 28, 2020	14.60	14.95	14.29	14.51	14.38	223,800
Oct 27, 2020	15.30	15.79	14.88	14.92	14.79	156,600
Oct 26, 2020	15.54	15.54	15.05	15.24	15.10	118,600
Oct 23, 2020	15.76	15.90	15.48	15.77	15.63	88,300
Oct 22, 2020	15.38	15.74	15.38	15.70	15.56	77,800
Oct 21, 2020	15.55	15.79	15.38	15.39	15.25	118,900
Oct 20, 2020	15.09	15.68	15.09	15.45	15.31	141,400
Oct 19, 2020	15.01	15.15	14.89	14.99	14.86	100,700
Oct 16, 2020	14.80	14.88	14.57	14.86	14.73	64,600
Oct 15, 2020	14.31	14.88	14.21	14.85	14.72	195,000
Oct 14, 2020	14.40	14.48	14.23	14.32	14.19	189,100
Oct 13, 2020	14.51	14.63	14.23	14.41	14.28	143,200
Oct 12, 2020	14.26	14.69	14.14	14.60	14.47	251,100
Oct 09, 2020	14.55	14.73	14.23	14.31	14.18	73,700
Oct 08, 2020	14.15	14.45	14.09	14.38	14.25	111,100
Oct 07, 2020	14.02	14.28	13.74	14.01	13.88	151,900
Oct 06, 2020	13.95	14.37	13.86	13.87	13.75	177,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,911.50-11.00(-0.28%)

Dow Futures31,921.00+5.00(+0.02%)

Nasdaq Futures13,179.00-123.00(-0.92%)

825,000 Americans likely filed new unemployment claims for week ended Feb. 20

First Foundation Inc. (FFWM)

S&P Futures
3,911.50
-11.00(-0.28%)

Dow Futures
31,921.00
+5.00(+0.02%)

Nasdaq Futures
13,179.00
-123.00(-0.92%)