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)

5.900 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2026 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 (%)
Mar 31, 2026 5.900 0 +0.14(+2.43%)
Mar 30, 2026 5.860 5.860 5.705 5.760 754,664 -0.05(-0.86%)
Mar 27, 2026 5.860 5.870 5.715 5.810 602,736 -0.05(-0.85%)
Mar 26, 2026 5.940 5.980 5.785 5.860 650,273 -0.12(-2.01%)
Mar 25, 2026 5.980 5.999 5.855 5.980 975,971 +0.11(+1.87%)
Mar 24, 2026 5.770 5.880 5.705 5.870 780,938 +0.02(+0.34%)
Mar 23, 2026 5.890 6.010 5.830 5.850 1,005,290 +0.14(+2.45%)
Mar 20, 2026 5.810 5.820 5.670 5.710 1,332,205 -0.08(-1.38%)
Mar 19, 2026 5.540 5.835 5.500 5.790 681,845 +0.23(+4.14%)
Mar 18, 2026 5.580 5.585 5.460 5.560 797,367 -0.04(-0.71%)
Mar 17, 2026 5.670 5.790 5.580 5.600 480,066 -0.05(-0.88%)
Mar 16, 2026 5.650 5.685 5.610 5.650 455,001 +0.07(+1.25%)
Mar 13, 2026 5.680 5.755 5.540 5.580 475,910 -0.08(-1.41%)
Mar 12, 2026 5.460 5.690 5.442 5.660 999,057 +0.09(+1.62%)
Mar 11, 2026 5.650 5.710 5.520 5.570 577,852 -0.16(-2.79%)
Mar 10, 2026 5.750 5.935 5.670 5.730 1,194,850 -0.03(-0.52%)
Mar 09, 2026 5.690 5.800 5.580 5.760 527,388 -0.08(-1.37%)
Mar 06, 2026 5.740 5.880 5.650 5.840 563,784 -0.10(-1.68%)
Mar 05, 2026 5.940 6.010 5.870 5.940 322,454 -0.10(-1.66%)
Mar 04, 2026 6.060 6.120 5.960 6.040 422,768 +0.05(+0.83%)
Mar 03, 2026 5.780 6.030 5.710 5.990 584,438 +0.03(+0.50%)
Mar 02, 2026 5.720 5.975 5.700 5.960 647,280 +0.09(+1.53%)
Feb 27, 2026 6.020 6.045 5.750 5.870 873,373 -0.29(-4.71%)
Feb 26, 2026 6.160 6.240 6.005 6.160 458,656 -0.02(-0.32%)
Feb 25, 2026 6.010 6.205 5.995 6.180 416,287 +0.21(+3.52%)
Feb 24, 2026 5.890 5.980 5.780 5.970 738,616 +0.00(+0.00%)
Feb 23, 2026 6.320 6.360 5.865 5.970 857,117 -0.39(-6.13%)
Feb 20, 2026 6.260 6.375 6.120 6.360 504,658 +0.10(+1.60%)
Feb 19, 2026 6.130 6.270 6.130 6.260 957,242 +0.02(+0.32%)
Feb 18, 2026 6.380 6.460 6.220 6.240 1,659,606 -0.09(-1.42%)
Feb 17, 2026 6.240 6.360 6.170 6.330 1,655,605 +0.09(+1.44%)
Feb 13, 2026 6.110 6.285 6.010 6.240 356,060 +0.15(+2.46%)
Feb 12, 2026 6.260 6.260 5.990 6.090 506,604 -0.09(-1.46%)
Feb 11, 2026 6.340 6.340 6.110 6.180 418,144 -0.13(-2.06%)
Feb 10, 2026 6.550 6.605 6.290 6.310 607,358 -0.23(-3.52%)
Feb 09, 2026 6.420 6.620 6.410 6.540 523,382 +0.11(+1.71%)
Feb 06, 2026 6.470 6.540 6.430 6.430 455,632 +0.01(+0.16%)
Feb 05, 2026 6.460 6.600 6.360 6.420 888,901 -0.08(-1.23%)
Feb 04, 2026 6.600 6.720 6.495 6.500 632,534 -0.02(-0.31%)
Feb 03, 2026 6.490 6.700 6.490 6.520 1,818,991 +0.05(+0.77%)
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.