First Foundation Inc. (FFWM)
USD 4.61
(-0.11%)
USD 4.61
(-0.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Apr, 2025 | 4.52 | 4.63 | 4.49 | 4.6 | 342.34 Thousand |
| 10 Apr, 2025 | 4.87 | 4.88 | 4.55 | 4.61 | 912.99 Thousand |
| 08 Apr, 2025 | 4.84 | 5.02 | 4.74 | 4.74 | 702.32 Thousand |
| 07 Apr, 2025 | 4.55 | 4.64 | 4.55 | 4.59 | 55.44 Thousand |
| 04 Apr, 2025 | 4.8 | 4.86 | 4.54 | 4.75 | 1.76 Million |
| 03 Apr, 2025 | 5.03 | 5.26 | 4.95 | 4.96 | 1.34 Million |
| 02 Apr, 2025 | 5.1 | 5.37 | 5.1 | 5.36 | 755.5 Thousand |
| 01 Apr, 2025 | 5.12 | 5.27 | 5.08 | 5.22 | 784.14 Thousand |
| 31 Mar, 2025 | 4.86 | 5.33 | 4.86 | 5.19 | 1.84 Million |
| 28 Mar, 2025 | 4.91 | 4.97 | 4.8 | 4.95 | 536.24 Thousand |
4533
2322
ENTO
DOKA
FDEV
TTE