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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.950 +0.090 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	4.850	4.850	4.585	4.780	2,684,634	-0.09(-1.85%)
Jul 31, 2025	4.880	4.930	4.680	4.870	2,447,236	+0.00(+0.00%)
Jul 30, 2025	4.960	5.000	4.805	4.870	1,097,946	-0.06(-1.22%)
Jul 29, 2025	5.000	5.040	4.910	4.930	876,358	-0.06(-1.20%)
Jul 28, 2025	5.000	5.010	4.880	4.990	1,587,840	+0.02(+0.40%)
Jul 25, 2025	5.110	5.110	4.925	4.970	1,195,969	-0.14(-2.74%)
Jul 24, 2025	5.370	5.370	5.110	5.110	715,268	-0.27(-5.02%)
Jul 23, 2025	5.380	5.390	5.290	5.380	634,557	+0.05(+0.94%)
Jul 22, 2025	5.310	5.375	5.265	5.330	550,727	+0.04(+0.76%)
Jul 21, 2025	5.390	5.450	5.280	5.290	582,035	-0.05(-0.94%)
Jul 18, 2025	5.340	5.390	5.265	5.340	570,243	+0.04(+0.75%)
Jul 17, 2025	5.240	5.365	5.240	5.300	848,857	+0.06(+1.15%)
Jul 16, 2025	5.240	5.320	5.115	5.240	877,272	+0.03(+0.58%)
Jul 15, 2025	5.510	5.540	5.210	5.210	746,610	-0.30(-5.44%)
Jul 14, 2025	5.450	5.550	5.450	5.510	702,703	+0.04(+0.73%)
Jul 11, 2025	5.510	5.560	5.450	5.470	1,226,400	-0.10(-1.80%)
Jul 10, 2025	5.500	5.630	5.475	5.570	862,363	+0.04(+0.72%)
Jul 09, 2025	5.540	5.590	5.485	5.530	351,706	+0.00(+0.00%)
Jul 08, 2025	5.470	5.610	5.465	5.530	505,819	+0.04(+0.73%)
Jul 07, 2025	5.550	5.690	5.465	5.490	899,762	-0.11(-1.96%)
Jul 03, 2025	5.590	5.720	5.500	5.600	875,397	+0.07(+1.27%)
Jul 02, 2025	5.530	5.650	5.450	5.530	935,320	+0.06(+1.10%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices