FFWM - First Foundation Inc.
Close
5.95
-0.010 -0.168%
Share volume: 5,606
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$5.96
-0.01
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.94 | $5.94 | $5.98 | $5.98 | $5.74 | $5.74 | $5.96 | $5.96 | 391,221 | $391,221.00 |
| 12/23/2024 | $6.15 | $6.15 | $6.27 | $6.27 | $5.93 | $5.93 | $5.95 | $5.95 | 516,790 | $516,790.00 |
| 12/20/2024 | $5.90 | $5.90 | $6.37 | $6.37 | $5.90 | $5.90 | $6.21 | $6.21 | 1,622,932 | $1,622,932.00 |
| 12/19/2024 | $6.48 | $6.48 | $6.62 | $6.62 | $5.96 | $5.96 | $5.99 | $5.99 | 621,718 | $621,718.00 |
| 12/18/2024 | $7.06 | $7.06 | $7.11 | $7.11 | $6.30 | $6.30 | $6.34 | $6.34 | 676,642 | $676,642.00 |
| 12/17/2024 | $7.30 | $7.30 | $7.36 | $7.36 | $6.94 | $6.94 | $6.96 | $6.96 | 520,013 | $520,013.00 |
| 12/16/2024 | $7.32 | $7.32 | $7.42 | $7.42 | $7.16 | $7.16 | $7.35 | $7.35 | 430,459 | $430,459.00 |
| 12/13/2024 | $7.29 | $7.29 | $7.37 | $7.37 | $7.17 | $7.17 | $7.30 | $7.30 | 244,132 | $244,132.00 |