Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries First Foundation (NY: FFWM ) 6.570 +0.260 (+4.12%) Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 19, 2024 6.290 6.620 6.290 6.570 625,171 +0.26(+4.12%) Jul 18, 2024 6.490 6.730 6.230 6.310 733,288 -0.22(-3.37%) Jul 17, 2024 6.170 6.780 6.170 6.530 1,409,420 +0.26(+4.15%) Jul 16, 2024 5.780 6.270 5.780 6.270 1,183,171 +0.62(+10.97%) Jul 15, 2024 5.820 5.820 5.590 5.650 739,629 -0.01(-0.18%) Jul 12, 2024 6.020 6.080 5.580 5.660 899,241 -0.31(-5.19%) Jul 11, 2024 5.690 5.990 5.690 5.970 1,977,180 +0.45(+8.15%) Jul 10, 2024 5.170 5.520 5.150 5.520 986,902 +0.38(+7.39%) Jul 09, 2024 5.160 5.250 5.050 5.140 670,243 -0.01(-0.19%) Jul 08, 2024 5.100 5.300 5.040 5.150 1,028,455 +0.13(+2.59%) Jul 05, 2024 4.960 5.250 4.920 5.020 990,001 +0.02(+0.40%) Jul 03, 2024 5.050 5.760 4.840 5.000 3,152,748 -1.57(-23.90%) Jul 02, 2024 6.460 6.640 6.380 6.570 375,369 +0.10(+1.55%) Jul 01, 2024 6.560 6.680 6.450 6.470 531,972 -0.08(-1.22%) Jun 28, 2024 6.120 6.590 6.120 6.550 1,413,106 +0.55(+9.17%) Jun 27, 2024 5.570 6.145 5.530 6.000 357,741 +0.41(+7.33%) Jun 26, 2024 5.210 5.600 5.210 5.590 396,283 +0.30(+5.67%) Jun 25, 2024 5.690 5.710 5.290 5.290 474,864 -0.47(-8.16%) Jun 24, 2024 5.500 5.790 5.500 5.760 381,595 +0.20(+3.60%) Jun 21, 2024 5.500 5.615 5.470 5.560 965,871 -0.06(-1.07%) Jun 20, 2024 5.640 5.960 5.600 5.620 356,873 -0.08(-1.40%) Jun 18, 2024 5.660 5.840 5.660 5.700 309,733 +0.00(+0.00%) Jun 17, 2024 5.750 5.785 5.660 5.700 451,063 -0.09(-1.55%) Jun 14, 2024 5.750 5.850 5.695 5.790 443,161 -0.06(-1.03%) Jun 13, 2024 5.970 5.970 5.740 5.850 377,247 -0.13(-2.17%) Jun 12, 2024 5.950 6.190 5.930 5.980 500,333 +0.32(+5.65%) Jun 11, 2024 5.650 5.710 5.510 5.660 446,935 -0.03(-0.53%) Jun 10, 2024 5.650 5.730 5.580 5.690 405,006 +0.00(+0.00%) Jun 07, 2024 5.790 5.880 5.660 5.690 279,824 -0.20(-3.40%) Jun 06, 2024 5.980 6.030 5.830 5.890 311,111 -0.11(-1.83%) Jun 05, 2024 5.950 6.040 5.810 6.000 455,481 +0.12(+2.04%) Jun 04, 2024 5.640 5.910 5.590 5.880 549,423 +0.13(+2.26%) Jun 03, 2024 5.990 6.005 5.700 5.750 540,798 -0.17(-2.87%) May 31, 2024 5.750 6.040 5.740 5.920 319,543 +0.23(+4.04%) May 30, 2024 5.720 5.820 5.650 5.690 308,435 +0.10(+1.79%) May 29, 2024 5.660 5.660 5.420 5.590 509,317 -0.24(-4.12%) May 28, 2024 5.970 5.980 5.775 5.830 319,868 -0.09(-1.52%) May 24, 2024 5.990 6.019 5.825 5.920 201,257 -0.03(-0.50%) May 23, 2024 6.240 6.258 5.760 5.950 404,318 -0.27(-4.34%) May 22, 2024 6.210 6.410 6.140 6.220 450,311 -0.03(-0.48%) May 21, 2024 6.380 6.465 6.205 6.250 398,797 -0.16(-2.50%) May 20, 2024 6.270 6.470 6.200 6.410 468,358 +0.14(+2.23%) May 17, 2024 5.930 6.300 5.880 6.270 538,671 +0.36(+6.09%) May 16, 2024 5.830 5.990 5.780 5.910 332,257 +0.06(+1.03%) May 15, 2024 5.700 5.900 5.670 5.850 443,842 +0.32(+5.79%) May 14, 2024 5.450 5.540 5.350 5.530 620,072 +0.20(+3.75%) May 13, 2024 5.340 5.455 5.310 5.330 660,050 +0.06(+1.14%) May 10, 2024 5.580 5.650 5.230 5.270 643,068 -0.28(-5.05%) May 09, 2024 5.590 5.660 5.490 5.550 639,825 -0.01(-0.18%) May 08, 2024 5.580 5.750 5.520 5.560 677,130 -0.13(-2.28%) May 07, 2024 5.710 5.890 5.650 5.690 675,428 +0.01(+0.18%) May 06, 2024 5.860 5.880 5.640 5.680 438,349 -0.13(-2.24%) May 03, 2024 5.650 5.865 5.650 5.810 861,085 +0.33(+6.02%) May 02, 2024 5.570 5.620 5.445 5.480 471,975 +0.02(+0.37%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.