UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.85 -0.15 (-0.19%) GOLD FUTURES
2,316.60 +5.60 (+0.24%) DOW
38,226.16 +322.87 (+0.85%) Bitcoin GBP
47,200.75 +879.78 (+1.90%)
First Foundation Inc. (FFWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.57 | 5.62 | 5.45 | 5.51 | 5.51 | 165,532 |
| 01 May 2024 | 5.55 | 5.72 | 5.41 | 5.46 | 5.46 | 817,600 |
| 30 Apr 2024 | 5.87 | 5.90 | 5.48 | 5.48 | 5.48 | 418,800 |
| 29 Apr 2024 | 6.05 | 6.15 | 5.57 | 5.97 | 5.97 | 821,200 |
| 26 Apr 2024 | 6.61 | 6.79 | 6.05 | 6.08 | 6.08 | 608,900 |
| 25 Apr 2024 | 7.06 | 7.06 | 6.57 | 6.70 | 6.70 | 595,400 |
| 24 Apr 2024 | 6.79 | 7.06 | 6.73 | 7.05 | 7.05 | 489,800 |
| 23 Apr 2024 | 6.86 | 7.04 | 6.86 | 6.94 | 6.94 | 299,600 |
| 22 Apr 2024 | 6.74 | 7.02 | 6.74 | 6.92 | 6.92 | 509,000 |
| 19 Apr 2024 | 6.35 | 6.78 | 6.34 | 6.76 | 6.76 | 316,700 |
| 18 Apr 2024 | 6.35 | 6.54 | 6.30 | 6.43 | 6.43 | 262,200 |
| 17 Apr 2024 | 6.48 | 6.54 | 6.34 | 6.34 | 6.34 | 325,300 |
| 16 Apr 2024 | 6.36 | 6.51 | 6.26 | 6.42 | 6.42 | 383,800 |
| 15 Apr 2024 | 6.92 | 6.99 | 6.41 | 6.45 | 6.45 | 244,500 |
| 12 Apr 2024 | 6.76 | 6.95 | 6.66 | 6.90 | 6.90 | 398,700 |
| 11 Apr 2024 | 6.89 | 6.89 | 6.65 | 6.83 | 6.83 | 244,100 |
| 10 Apr 2024 | 7.19 | 7.19 | 6.74 | 6.84 | 6.84 | 732,100 |
| 09 Apr 2024 | 7.38 | 7.48 | 7.31 | 7.37 | 7.37 | 238,300 |
| 08 Apr 2024 | 7.33 | 7.47 | 7.18 | 7.34 | 7.34 | 189,700 |
| 05 Apr 2024 | 7.21 | 7.29 | 7.18 | 7.23 | 7.23 | 272,400 |
| 04 Apr 2024 | 7.41 | 7.49 | 7.27 | 7.29 | 7.29 | 331,200 |
| 03 Apr 2024 | 6.93 | 7.23 | 6.93 | 7.17 | 7.17 | 214,300 |
| 02 Apr 2024 | 7.29 | 7.29 | 6.84 | 7.14 | 7.14 | 412,000 |
| 01 Apr 2024 | 7.61 | 7.61 | 7.13 | 7.21 | 7.21 | 434,900 |
| 28 Mar 2024 | 7.41 | 7.58 | 7.27 | 7.55 | 7.55 | 918,300 |
| 27 Mar 2024 | 7.25 | 7.44 | 7.05 | 7.43 | 7.43 | 450,400 |
| 26 Mar 2024 | 7.40 | 7.40 | 7.16 | 7.19 | 7.19 | 293,400 |
| 25 Mar 2024 | 7.12 | 7.36 | 7.12 | 7.29 | 7.29 | 332,300 |
| 22 Mar 2024 | 7.33 | 7.49 | 7.03 | 7.11 | 7.11 | 648,800 |
| 21 Mar 2024 | 7.38 | 7.71 | 7.33 | 7.56 | 7.56 | 544,900 |
| 20 Mar 2024 | 6.55 | 7.55 | 6.55 | 7.30 | 7.30 | 582,200 |
| 19 Mar 2024 | 6.80 | 6.92 | 6.59 | 6.60 | 6.60 | 510,800 |
| 18 Mar 2024 | 7.00 | 7.15 | 6.86 | 6.90 | 6.90 | 280,400 |
| 15 Mar 2024 | 7.31 | 7.57 | 7.02 | 7.02 | 7.02 | 1,310,400 |
| 14 Mar 2024 | 7.85 | 7.85 | 7.26 | 7.32 | 7.32 | 710,800 |
| 13 Mar 2024 | 7.98 | 8.17 | 7.82 | 7.90 | 7.90 | 301,700 |
| 12 Mar 2024 | 8.19 | 8.30 | 7.96 | 8.00 | 8.00 | 273,000 |
| 11 Mar 2024 | 8.08 | 8.42 | 7.99 | 8.25 | 8.25 | 309,700 |
| 08 Mar 2024 | 8.30 | 8.38 | 8.09 | 8.13 | 8.13 | 246,300 |
| 07 Mar 2024 | 8.18 | 8.34 | 8.10 | 8.10 | 8.10 | 494,900 |
| 06 Mar 2024 | 7.74 | 8.25 | 7.44 | 8.05 | 8.05 | 605,400 |
| 05 Mar 2024 | 7.16 | 7.89 | 7.15 | 7.77 | 7.77 | 403,800 |
| 04 Mar 2024 | 7.67 | 7.76 | 7.28 | 7.30 | 7.30 | 360,900 |
| 01 Mar 2024 | 7.84 | 7.84 | 7.45 | 7.63 | 7.63 | 480,200 |
| 29 Feb 2024 | 8.08 | 8.31 | 7.85 | 7.93 | 7.93 | 483,600 |
| 28 Feb 2024 | 7.79 | 8.15 | 7.78 | 7.82 | 7.82 | 479,100 |
| 27 Feb 2024 | 8.05 | 8.17 | 7.82 | 7.89 | 7.89 | 335,300 |
| 26 Feb 2024 | 7.96 | 8.19 | 7.86 | 7.92 | 7.92 | 334,300 |
| 23 Feb 2024 | 7.88 | 8.26 | 7.68 | 8.00 | 8.00 | 502,700 |
| 22 Feb 2024 | 7.82 | 7.91 | 7.71 | 7.88 | 7.88 | 386,600 |
| 21 Feb 2024 | 7.99 | 8.00 | 7.76 | 7.80 | 7.80 | 373,500 |
| 20 Feb 2024 | 7.98 | 8.22 | 7.98 | 8.09 | 8.09 | 320,500 |
| 16 Feb 2024 | 7.95 | 8.23 | 7.78 | 8.17 | 8.17 | 462,100 |
| 15 Feb 2024 | 7.86 | 8.19 | 7.81 | 8.17 | 8.17 | 685,300 |
| 14 Feb 2024 | 7.67 | 7.84 | 7.58 | 7.80 | 7.80 | 490,800 |
| 13 Feb 2024 | 7.81 | 7.85 | 7.38 | 7.51 | 7.51 | 874,100 |
| 12 Feb 2024 | 8.28 | 8.56 | 8.21 | 8.21 | 8.21 | 1,269,400 |
| 09 Feb 2024 | 8.17 | 8.35 | 7.93 | 8.30 | 8.30 | 598,200 |
| 08 Feb 2024 | 7.86 | 8.22 | 7.81 | 8.19 | 8.19 | 570,900 |
| 07 Feb 2024 | 8.17 | 8.20 | 7.52 | 7.93 | 7.93 | 1,085,300 |
| 06 Feb 2024 | 8.41 | 8.72 | 8.03 | 8.10 | 8.10 | 754,900 |
| 05 Feb 2024 | 8.81 | 8.88 | 8.40 | 8.42 | 8.42 | 816,700 |
| 02 Feb 2024 | 8.65 | 9.16 | 8.52 | 8.92 | 8.92 | 797,300 |
| 02 Feb 2024 | 0.01 Dividend | |||||
| 01 Feb 2024 | 9.66 | 9.86 | 8.39 | 9.04 | 9.03 | 1,264,000 |
| 31 Jan 2024 | 10.33 | 10.33 | 9.26 | 9.52 | 9.51 | 1,428,200 |
| 30 Jan 2024 | 10.56 | 10.71 | 10.26 | 10.26 | 10.25 | 461,500 |
| 29 Jan 2024 | 10.57 | 10.72 | 10.10 | 10.64 | 10.63 | 817,000 |
| 26 Jan 2024 | 10.52 | 10.68 | 10.20 | 10.36 | 10.35 | 799,500 |
| 25 Jan 2024 | 11.47 | 11.47 | 9.62 | 10.22 | 10.21 | 2,095,200 |
| 24 Jan 2024 | 10.95 | 11.17 | 10.84 | 10.93 | 10.92 | 655,400 |
| 23 Jan 2024 | 10.90 | 11.15 | 10.61 | 10.75 | 10.74 | 538,300 |
| 22 Jan 2024 | 10.65 | 10.78 | 10.37 | 10.77 | 10.76 | 720,700 |
| 19 Jan 2024 | 10.01 | 10.43 | 9.86 | 10.40 | 10.39 | 567,500 |
| 18 Jan 2024 | 9.99 | 10.20 | 9.83 | 9.99 | 9.98 | 666,000 |
| 17 Jan 2024 | 9.65 | 10.00 | 9.65 | 9.92 | 9.91 | 686,000 |
| 16 Jan 2024 | 9.42 | 10.22 | 9.21 | 9.95 | 9.94 | 1,055,000 |
| 12 Jan 2024 | 9.51 | 9.65 | 9.31 | 9.54 | 9.53 | 1,325,400 |
| 11 Jan 2024 | 9.45 | 9.60 | 9.29 | 9.40 | 9.39 | 594,300 |
| 10 Jan 2024 | 9.66 | 9.71 | 9.42 | 9.56 | 9.55 | 762,100 |
| 09 Jan 2024 | 9.63 | 9.85 | 9.49 | 9.68 | 9.67 | 577,300 |
| 08 Jan 2024 | 9.83 | 10.09 | 9.64 | 9.86 | 9.85 | 592,900 |
| 05 Jan 2024 | 9.93 | 10.15 | 9.29 | 9.95 | 9.94 | 1,668,800 |
| 04 Jan 2024 | 9.20 | 9.46 | 9.05 | 9.21 | 9.20 | 431,900 |
| 03 Jan 2024 | 9.36 | 9.46 | 8.65 | 9.12 | 9.11 | 852,600 |
| 02 Jan 2024 | 9.51 | 9.86 | 9.43 | 9.54 | 9.53 | 559,200 |
| 29 Dec 2023 | 9.86 | 9.93 | 9.55 | 9.68 | 9.67 | 543,900 |
| 28 Dec 2023 | 9.64 | 9.98 | 9.64 | 9.89 | 9.88 | 646,600 |
| 27 Dec 2023 | 9.68 | 9.81 | 9.34 | 9.70 | 9.69 | 561,800 |
| 26 Dec 2023 | 9.41 | 9.72 | 9.41 | 9.56 | 9.55 | 517,200 |
| 22 Dec 2023 | 9.23 | 9.76 | 9.18 | 9.29 | 9.28 | 435,900 |
| 21 Dec 2023 | 9.11 | 9.33 | 8.88 | 9.14 | 9.13 | 625,800 |
| 20 Dec 2023 | 9.19 | 9.42 | 8.93 | 8.93 | 8.92 | 773,800 |
| 19 Dec 2023 | 8.82 | 9.30 | 8.74 | 9.20 | 9.19 | 663,600 |
| 18 Dec 2023 | 8.83 | 9.04 | 8.69 | 8.80 | 8.79 | 505,400 |
| 15 Dec 2023 | 9.09 | 9.31 | 8.66 | 8.85 | 8.84 | 1,481,400 |
| 14 Dec 2023 | 8.63 | 9.50 | 8.46 | 9.02 | 9.01 | 1,350,400 |
| 13 Dec 2023 | 7.01 | 8.16 | 6.86 | 8.10 | 8.09 | 930,300 |
| 12 Dec 2023 | 7.14 | 7.14 | 6.94 | 6.97 | 6.96 | 353,100 |
| 11 Dec 2023 | 7.03 | 7.16 | 7.00 | 7.16 | 7.15 | 326,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.