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)

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 28, 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 (%)
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%)
Oct 01, 2025 5.550 5.596 5.504 5.540 674,232 -0.03(-0.54%)
Sep 30, 2025 5.600 5.660 5.510 5.570 589,526 -0.04(-0.71%)
Sep 29, 2025 5.740 5.740 5.570 5.610 352,209 -0.13(-2.26%)
Sep 26, 2025 5.830 5.830 5.665 5.740 478,859 -0.06(-1.03%)
Sep 25, 2025 5.790 5.840 5.720 5.800 433,740 +0.00(+0.00%)
Sep 24, 2025 5.790 5.860 5.725 5.800 572,514 +0.07(+1.22%)
Sep 23, 2025 5.780 5.900 5.730 5.730 721,483 -0.05(-0.87%)
Sep 22, 2025 5.750 5.805 5.671 5.780 654,932 -0.01(-0.17%)
Sep 19, 2025 5.970 6.000 5.785 5.790 1,698,018 -0.17(-2.85%)
Sep 18, 2025 5.850 6.010 5.810 5.960 1,064,343 +0.13(+2.23%)
Sep 17, 2025 5.910 6.160 5.820 5.830 818,723 -0.04(-0.68%)
Sep 16, 2025 5.920 5.930 5.780 5.870 776,264 -0.06(-1.01%)
Sep 15, 2025 6.000 6.000 5.885 5.930 284,513 -0.06(-1.00%)
Sep 12, 2025 6.010 6.035 5.920 5.990 269,517 -0.04(-0.66%)
Sep 11, 2025 5.870 6.080 5.870 6.030 365,252 +0.12(+2.03%)
Sep 10, 2025 5.890 5.970 5.835 5.910 463,462 +0.00(+0.00%)
Sep 09, 2025 5.950 5.990 5.900 5.910 394,035 -0.08(-1.34%)
Sep 08, 2025 6.100 6.100 5.970 5.990 419,365 -0.10(-1.64%)
Sep 05, 2025 6.130 6.220 6.005 6.090 1,037,766 +0.00(+0.00%)
Sep 04, 2025 5.980 6.175 5.955 6.090 544,126 +0.11(+1.84%)
Sep 03, 2025 5.860 5.985 5.800 5.980 592,023 +0.14(+2.40%)
Sep 02, 2025 5.840 6.000 5.815 5.840 588,479 -0.11(-1.85%)
Aug 29, 2025 5.910 5.980 5.865 5.950 637,540 +0.09(+1.54%)
Aug 28, 2025 5.950 5.950 5.833 5.860 480,912 -0.06(-1.01%)
Aug 27, 2025 5.890 5.990 5.855 5.920 429,563 +0.00(+0.00%)
Aug 26, 2025 5.870 6.000 5.821 5.920 425,056 +0.10(+1.72%)
Aug 25, 2025 5.790 5.900 5.740 5.820 384,973 +0.00(+0.00%)
Aug 22, 2025 5.440 5.850 5.410 5.820 767,762 +0.42(+7.78%)
Aug 21, 2025 5.390 5.435 5.300 5.400 239,678 -0.02(-0.37%)
Aug 20, 2025 5.400 5.445 5.350 5.420 347,291 +0.05(+0.93%)
Aug 19, 2025 5.360 5.430 5.285 5.370 404,183 -0.01(-0.19%)
Aug 18, 2025 5.410 5.450 5.290 5.380 501,769 -0.05(-0.92%)
Aug 15, 2025 5.670 5.670 5.420 5.430 719,023 -0.21(-3.72%)
Aug 14, 2025 5.380 5.640 5.350 5.640 658,651 +0.15(+2.73%)
Aug 13, 2025 5.290 5.500 5.230 5.490 821,294 +0.26(+4.97%)
Aug 12, 2025 4.980 5.245 4.910 5.230 766,358 +0.31(+6.30%)
Aug 11, 2025 4.920 4.960 4.810 4.920 634,151 +0.03(+0.61%)
Aug 08, 2025 4.940 5.040 4.820 4.890 1,288,685 -0.01(-0.20%)
Aug 07, 2025 5.140 5.140 4.890 4.900 566,268 -0.17(-3.35%)
Aug 06, 2025 5.080 5.125 5.015 5.070 970,746 -0.02(-0.39%)
Aug 05, 2025 5.100 5.155 5.035 5.090 1,494,541 -0.01(-0.20%)
Aug 04, 2025 4.760 5.150 4.750 5.100 1,414,189 +0.32(+6.69%)
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.