Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

First Foundation Inc. - Common Stock (NY:FFWM)

5.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2025 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 (%)
Dec 01, 2025 5.250 5.445 5.250 5.400 1,049,309 +0.08(+1.50%)
Nov 28, 2025 5.380 5.470 5.320 5.320 245,535 -0.07(-1.30%)
Nov 26, 2025 5.430 5.490 5.390 5.390 829,006 -0.09(-1.64%)
Nov 25, 2025 5.320 5.520 5.320 5.480 631,696 +0.20(+3.79%)
Nov 24, 2025 5.290 5.330 5.195 5.280 646,711 -0.04(-0.75%)
Nov 21, 2025 5.030 5.355 5.030 5.320 1,002,459 +0.33(+6.61%)
Nov 20, 2025 4.910 5.120 4.910 4.990 705,125 -0.02(-0.40%)
Nov 19, 2025 4.890 5.010 4.860 5.010 1,082,107 +0.11(+2.24%)
Nov 18, 2025 4.780 5.020 4.770 4.900 1,385,594 +0.13(+2.73%)
Nov 17, 2025 5.140 5.180 4.770 4.770 835,227 -0.41(-7.92%)
Nov 14, 2025 5.050 5.180 4.950 5.180 587,445 +0.12(+2.37%)
Nov 13, 2025 5.050 5.150 5.050 5.060 872,220 -0.02(-0.39%)
Nov 12, 2025 5.090 5.190 5.040 5.080 1,055,916 -0.04(-0.78%)
Nov 11, 2025 5.110 5.210 5.060 5.120 949,272 +0.04(+0.79%)
Nov 10, 2025 5.150 5.170 5.050 5.080 1,512,018 -0.07(-1.36%)
Nov 07, 2025 5.310 5.370 5.140 5.150 1,327,351 -0.18(-3.38%)
Nov 06, 2025 5.330 5.450 5.320 5.330 928,551 -0.05(-0.93%)
Nov 05, 2025 5.250 5.450 5.200 5.380 1,558,640 +0.15(+2.87%)
Nov 04, 2025 5.230 5.330 5.180 5.230 1,364,764 -0.04(-0.76%)
Nov 03, 2025 5.510 5.510 5.230 5.270 1,943,589 -0.17(-3.13%)
Oct 31, 2025 5.260 5.450 5.220 5.440 1,812,221 +0.14(+2.64%)
Oct 30, 2025 5.210 5.390 5.200 5.300 3,097,364 -0.03(-0.56%)
Oct 29, 2025 5.450 5.505 5.198 5.330 2,110,762 -0.17(-3.09%)
Oct 28, 2025 5.830 5.920 5.425 5.500 4,682,339 -0.05(-0.90%)
Oct 27, 2025 5.600 5.640 5.490 5.550 458,825 +0.00(+0.00%)
Oct 24, 2025 5.520 5.610 5.500 5.550 643,749 +0.10(+1.83%)
Oct 23, 2025 5.510 5.520 5.420 5.450 400,399 -0.08(-1.45%)
Oct 22, 2025 5.470 5.530 5.430 5.530 567,018 +0.09(+1.65%)
Oct 21, 2025 5.460 5.535 5.420 5.440 589,791 -0.03(-0.55%)
Oct 20, 2025 5.380 5.500 5.350 5.470 870,010 +0.11(+2.05%)
Oct 17, 2025 5.270 5.370 5.220 5.360 732,768 +0.18(+3.47%)
Oct 16, 2025 5.660 5.660 5.170 5.180 1,022,615 -0.54(-9.44%)
Oct 15, 2025 5.880 5.900 5.670 5.720 497,648 -0.10(-1.72%)
Oct 14, 2025 5.650 5.915 5.640 5.820 800,458 +0.12(+2.11%)
Oct 13, 2025 5.650 5.720 5.540 5.700 818,724 +0.16(+2.89%)
Oct 10, 2025 5.780 5.860 5.530 5.540 995,983 -0.22(-3.82%)
Oct 09, 2025 5.920 5.940 5.750 5.760 972,466 -0.18(-3.03%)
Oct 08, 2025 5.930 5.985 5.810 5.940 667,238 +0.02(+0.34%)
Oct 07, 2025 5.900 5.975 5.820 5.920 722,299 +0.02(+0.34%)
Oct 06, 2025 5.850 5.945 5.790 5.900 519,042 +0.11(+1.90%)
Oct 03, 2025 5.640 5.840 5.610 5.790 363,588 +0.19(+3.39%)
Oct 02, 2025 5.540 5.680 5.440 5.600 733,657 +0.06(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.