Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

6.440 +0.170 (+2.71%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.859 5.889 5.470 5.470 419,606 -0.49(-8.21%)
Apr 29, 2024 6.039 6.139 5.560 5.959 822,724 -0.11(-1.81%)
Apr 26, 2024 6.598 6.778 6.039 6.069 610,058 -0.62(-9.25%)
Apr 25, 2024 7.047 7.047 6.558 6.688 596,448 -0.35(-4.96%)
Apr 24, 2024 6.778 7.047 6.718 7.037 490,739 +0.11(+1.59%)
Apr 23, 2024 6.847 7.027 6.847 6.927 300,125 +0.02(+0.29%)
Apr 22, 2024 6.728 7.007 6.728 6.907 509,940 +0.16(+2.37%)
Apr 19, 2024 6.338 6.768 6.323 6.748 317,291 +0.33(+5.13%)
Apr 18, 2024 6.338 6.528 6.288 6.418 262,678 +0.09(+1.42%)
Apr 17, 2024 6.468 6.528 6.328 6.328 325,926 -0.08(-1.25%)
Apr 16, 2024 6.348 6.498 6.249 6.408 384,535 -0.03(-0.47%)
Apr 15, 2024 6.907 6.977 6.398 6.438 244,974 -0.45(-6.52%)
Apr 12, 2024 6.748 6.932 6.648 6.887 399,380 +0.07(+1.02%)
Apr 11, 2024 6.877 6.877 6.638 6.818 244,552 -0.01(-0.15%)
Apr 10, 2024 7.177 7.177 6.733 6.828 733,427 -0.53(-7.19%)
Apr 09, 2024 7.367 7.466 7.297 7.357 238,718 +0.03(+0.41%)
Apr 08, 2024 7.317 7.456 7.172 7.327 190,013 +0.11(+1.52%)
Apr 05, 2024 7.197 7.277 7.167 7.217 272,869 -0.06(-0.82%)
Apr 04, 2024 7.396 7.471 7.257 7.277 331,772 +0.12(+1.67%)
Apr 03, 2024 6.917 7.217 6.917 7.157 214,688 +0.03(+0.42%)
Apr 02, 2024 7.277 7.277 6.828 7.127 412,767 -0.07(-0.97%)
Apr 01, 2024 7.596 7.596 7.117 7.197 435,657 -0.34(-4.50%)
Mar 28, 2024 7.396 7.566 7.257 7.536 919,942 +0.12(+1.62%)
Mar 27, 2024 7.237 7.426 7.077 7.416 451,257 +0.24(+3.34%)
Mar 26, 2024 7.386 7.386 7.152 7.177 293,978 -0.10(-1.37%)
Mar 25, 2024 7.107 7.347 7.107 7.277 332,885 +0.18(+2.53%)
Mar 22, 2024 7.317 7.476 7.017 7.097 650,273 -0.45(-5.95%)
Mar 21, 2024 7.367 7.696 7.317 7.546 546,096 +0.26(+3.56%)
Mar 20, 2024 6.538 7.536 6.538 7.287 583,403 +0.70(+10.61%)
Mar 19, 2024 6.788 6.907 6.583 6.588 511,732 -0.30(-4.35%)
Mar 18, 2024 6.987 7.137 6.847 6.887 280,932 -0.12(-1.71%)
Mar 15, 2024 7.297 7.556 7.007 7.007 1,312,812 -0.30(-4.10%)
Mar 14, 2024 7.836 7.836 7.247 7.307 712,148 -0.58(-7.34%)
Mar 13, 2024 7.965 8.159 7.801 7.886 302,244 -0.10(-1.25%)
Mar 12, 2024 8.175 8.285 7.943 7.985 273,533 -0.25(-3.03%)
Mar 11, 2024 8.065 8.405 7.980 8.235 310,300 +0.12(+1.48%)
Mar 08, 2024 8.285 8.365 8.075 8.115 246,771 +0.03(+0.37%)
Mar 07, 2024 8.165 8.325 8.085 8.085 495,779 +0.05(+0.62%)
Mar 06, 2024 7.726 8.235 7.426 8.035 606,544 +0.28(+3.60%)
Mar 05, 2024 7.147 7.876 7.137 7.756 404,568 +0.47(+6.44%)
Mar 04, 2024 7.656 7.751 7.267 7.287 361,531 -0.33(-4.33%)
Mar 01, 2024 7.826 7.831 7.436 7.616 481,104 -0.30(-3.78%)
Feb 29, 2024 8.065 8.295 7.836 7.916 484,476 +0.11(+1.41%)
Feb 28, 2024 7.776 8.135 7.766 7.806 479,942 -0.07(-0.89%)
Feb 27, 2024 8.035 8.155 7.811 7.876 335,906 -0.03(-0.38%)
Feb 26, 2024 7.945 8.175 7.841 7.906 334,893 -0.08(-1.00%)
Feb 23, 2024 7.866 8.245 7.668 7.985 503,854 +0.12(+1.52%)
Feb 22, 2024 7.806 7.901 7.696 7.866 387,278 +0.08(+1.03%)
Feb 21, 2024 7.975 7.985 7.741 7.786 374,189 -0.29(-3.58%)
Feb 20, 2024 7.965 8.205 7.965 8.075 321,076 -0.08(-0.98%)
Feb 16, 2024 7.935 8.215 7.766 8.155 462,990 +0.00(+0.00%)
Feb 15, 2024 7.846 8.180 7.796 8.155 686,546 +0.37(+4.74%)
Feb 14, 2024 7.656 7.826 7.566 7.786 491,683 +0.29(+3.86%)
Feb 13, 2024 7.796 7.836 7.367 7.496 875,663 -0.70(-8.53%)
Feb 12, 2024 8.265 8.544 8.195 8.195 1,271,732 -0.09(-1.08%)
Feb 09, 2024 8.155 8.340 7.916 8.285 599,281 +0.11(+1.34%)
Feb 08, 2024 7.846 8.205 7.796 8.175 571,946 +0.26(+3.28%)
Feb 07, 2024 8.155 8.190 7.506 7.916 1,086,820 -0.17(-2.10%)
Feb 06, 2024 8.395 8.704 8.020 8.085 756,322 -0.32(-3.80%)
Feb 05, 2024 8.794 8.864 8.385 8.405 818,231 -0.50(-5.61%)
Feb 02, 2024 8.634 9.143 8.504 8.904 798,746 -0.11(-1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.