Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
First Foundation Inc | FFWM | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.99 | 5.825 | 6.0195 | 5.92 | 5.95 |
FFWM Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.93 | 6.47 | 5.76 | 6.23 | 452,091 | -0.01 | -0.17% |
1 Month | 6.61 | 6.79 | 5.23 | 5.76 | 569,481 | -0.69 | -10.44% |
3 Months | 7.84 | 8.42 | 5.23 | 6.64 | 480,366 | -1.92 | -24.49% |
6 Months | 5.87 | 11.47 | 5.23 | 7.98 | 596,332 | 0.05 | 0.85% |
1 Year | 7.29 | 11.47 | 4.41 | 7.31 | 629,530 | -1.37 | -18.79% |
3 Years | 7.29 | 11.47 | 4.41 | 7.31 | 629,530 | -1.37 | -18.79% |
5 Years | 7.29 | 11.47 | 4.41 | 7.31 | 629,530 | -1.37 | -18.79% |
FFWM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 5.92 | -0.03 | -0.50% | 5.99 | 6.0195 | 5.825 | 201,165 |
May 23 2024 | 5.95 | -0.27 | -4.34% | 6.24 | 6.258 | 5.76 | 404,318 |
May 22 2024 | 6.22 | -0.03 | -0.48% | 6.21 | 6.41 | 6.14 | 450,311 |
May 21 2024 | 6.25 | -0.16 | -2.50% | 6.38 | 6.465 | 6.205 | 398,797 |
May 20 2024 | 6.41 | 0.14 | 2.23% | 6.27 | 6.47 | 6.20 | 468,358 |
May 17 2024 | 6.27 | 0.36 | 6.09% | 5.93 | 6.28 | 5.88 | 538,671 |
May 16 2024 | 5.91 | 0.06 | 1.03% | 5.83 | 5.99 | 5.78 | 332,257 |
May 15 2024 | 5.85 | 0.32 | 5.79% | 5.70 | 5.90 | 5.67 | 443,442 |
May 14 2024 | 5.53 | 0.20 | 3.75% | 5.45 | 5.53 | 5.35 | 619,992 |
May 13 2024 | 5.33 | 0.06 | 1.14% | 5.34 | 5.455 | 5.31 | 660,050 |
May 10 2024 | 5.27 | -0.28 | -5.05% | 5.58 | 5.65 | 5.23 | 643,068 |
May 09 2024 | 5.55 | -0.01 | -0.18% | 5.59 | 5.66 | 5.49 | 639,825 |
May 08 2024 | 5.56 | -0.13 | -2.28% | 5.58 | 5.75 | 5.52 | 677,130 |
May 07 2024 | 5.69 | 0.01 | 0.18% | 5.71 | 5.89 | 5.65 | 675,428 |
May 06 2024 | 5.68 | -0.13 | -2.24% | 5.86 | 5.88 | 5.64 | 438,311 |
May 03 2024 | 5.81 | 0.33 | 6.02% | 5.65 | 5.865 | 5.65 | 861,085 |
May 02 2024 | 5.48 | 0.02 | 0.37% | 5.57 | 5.62 | 5.445 | 471,975 |
May 01 2024 | 5.46 | -0.02 | -0.36% | 5.55 | 5.72 | 5.41 | 817,628 |
Apr 30 2024 | 5.48 | -0.49 | -8.21% | 5.87 | 5.91 | 5.48 | 418,841 |
Apr 29 2024 | 5.97 | -0.11 | -1.81% | 6.05 | 6.15 | 5.57 | 821,210 |