We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Foundation Inc | NYSE:FFWM | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.17 | -2.87% | 5.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.005 | 5.70 | 5.99 | 540,605 | 21:00:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.92 | 0.23 | 4.04% | 5.71 | 6.04 | 319,543 |
| 30 May 2024 | 5.69 | 0.10 | 1.79% | 5.65 | 5.82 | 308,435 |
| 29 May 2024 | 5.59 | -0.24 | -4.12% | 5.42 | 5.66 | 509,317 |
| 28 May 2024 | 5.83 | -0.09 | -1.52% | 5.775 | 5.98 | 290,066 |
| 24 May 2024 | 5.92 | -0.03 | -0.50% | 5.825 | 6.0195 | 201,165 |
| 23 May 2024 | 5.95 | -0.27 | -4.34% | 5.76 | 6.258 | 400,667 |
| 22 May 2024 | 6.22 | -0.03 | -0.48% | 6.14 | 6.41 | 450,311 |
| 21 May 2024 | 6.25 | -0.16 | -2.50% | 6.205 | 6.465 | 398,797 |
| 20 May 2024 | 6.41 | 0.14 | 2.23% | 6.20 | 6.47 | 468,358 |
| 17 May 2024 | 6.27 | 0.36 | 6.09% | 5.88 | 6.28 | 538,671 |
| 16 May 2024 | 5.91 | 0.06 | 1.03% | 5.78 | 5.99 | 332,257 |
| 15 May 2024 | 5.85 | 0.32 | 5.79% | 5.67 | 5.90 | 443,442 |
| 14 May 2024 | 5.53 | 0.20 | 3.75% | 5.35 | 5.53 | 619,992 |
| 13 May 2024 | 5.33 | 0.06 | 1.14% | 5.31 | 5.455 | 660,050 |
| 10 May 2024 | 5.27 | -0.28 | -5.05% | 5.23 | 5.65 | 643,068 |
| 09 May 2024 | 5.55 | -0.01 | -0.18% | 5.49 | 5.66 | 639,825 |
| 08 May 2024 | 5.56 | -0.13 | -2.28% | 5.52 | 5.75 | 677,130 |
| 07 May 2024 | 5.69 | 0.01 | 0.18% | 5.65 | 5.89 | 675,428 |
| 06 May 2024 | 5.68 | -0.13 | -2.24% | 5.64 | 5.88 | 438,311 |
| 03 May 2024 | 5.81 | 0.33 | 6.02% | 5.65 | 5.865 | 861,085 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.92 | 6.04 | 5.42 | 5.73 | 356,840 | -0.17 | -2.87% |
| 1 Month | 5.86 | 6.47 | 5.23 | 5.77 | 474,465 | -0.11 | -1.88% |
| 3 Months | 8.08 | 8.42 | 5.23 | 6.47 | 470,896 | -2.33 | -28.84% |
| 6 Months | 6.51 | 11.47 | 5.23 | 8.03 | 583,081 | -0.76 | -11.67% |
| 1 Year | 7.29 | 11.47 | 4.41 | 7.29 | 621,303 | -1.54 | -21.12% |
| 3 Years | 7.29 | 11.47 | 4.41 | 7.29 | 621,303 | -1.54 | -21.12% |
| 5 Years | 7.29 | 11.47 | 4.41 | 7.29 | 621,303 | -1.54 | -21.12% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
