FFWM Quote, Trading Chart, First Foundation Inc.

home / stock / ffwm / ffwm quote

Stock Information
Company Name: First Foundation Inc.
Stock Symbol: FFWM
Market: NASDAQ
Website: firstfoundationinc.com
Menu
FFWM FFWM Quote FFWM Short FFWM News FFWM Articles FFWM Message Board
Get FFWM Alerts

News, Short Squeeze, Breakout and More Instantly...
FFWM Quote
Last:$7.4
Change Percent:-0.41%
Open:$7.38
Previous Close:$7.4
High:$7.52
Low:$7.105
Volume:940,521
Last Trade Date Time:08/21/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FFWM Chart
Last Twenty Trading Days
Date:2023-08-21
Open:$7.38
Close:$7.4
High:$7.52
Low:$7.105
Volume:940,521
Date:2023-08-18
Open:$7.31
Close:$7.35
High:$7.57
Low:$7.26
Volume:521,593
Date:2023-08-17
Open:$7.19
Close:$7.42
High:$7.475
Low:$7.19
Volume:506,088
Date:2023-08-16
Open:$7.34
Close:$7.18
High:$7.43
Low:$7.1
Volume:612,451
Date:2023-08-15
Open:$7.18
Close:$7.36
High:$7.44
Low:$7.02
Volume:731,253
Date:2023-08-14
Open:$7.69
Close:$7.34
High:$7.69
Low:$7.2425
Volume:955,325
Date:2023-08-11
Open:$7.18
Close:$7.83
High:$7.96
Low:$7.17
Volume:1,015,962
Date:2023-08-10
Open:$7.31
Close:$7.21
High:$7.35
Low:$7
Volume:614,883
Date:2023-08-09
Open:$7.37
Close:$7.25
High:$7.43
Low:$7.05
Volume:963,096
Date:2023-08-08
Open:$7.0891
Close:$7.45
High:$7.508
Low:$6.98
Volume:660,046
Date:2023-08-07
Open:$7.29
Close:$7.56
High:$7.59
Low:$7.08
Volume:824,552
Date:2023-08-04
Open:$7.31
Close:$7.28
High:$7.44
Low:$7.12
Volume:918,926
Date:2023-08-03
Open:$6.9207
Close:$7.16
High:$7.2996
Low:$6.8708
Volume:969,627
Date:2023-08-02
Open:$6.84
Close:$7.03
High:$7.06
Low:$6.67
Volume:924,437
Date:2023-08-01
Open:$7.27
Close:$7.01
High:$7.27
Low:$6.76
Volume:1,304,920
Date:2023-07-31
Open:$6.92
Close:$7.31
High:$7.41
Low:$6.875
Volume:1,398,578
Date:2023-07-28
Open:$6.975
Close:$6.92
High:$7.069
Low:$6.79
Volume:1,540,676
Date:2023-07-27
Open:$6.15
Close:$6.94
High:$7.135
Low:$5.9
Volume:2,699,328
Date:2023-07-26
Open:$5.32
Close:$5.67
High:$5.81
Low:$5.32
Volume:1,643,536
Date:2023-07-25
Open:$5.48
Close:$5.18
High:$5.58
Low:$5.135
Volume:979,933