First Foundation Inc. Common Stockのデータ

First Foundation Inc. Common Stockの基本情報

名前 First Foundation Inc. Common Stock
ティッカー FFWM
国 United States
上場年 nan
セクター Finance

First Foundation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.99 21.53 21.59 21.84 113300.0 21.84
2021-02-12 22.05 20.03 21.45 21.6 94300.0 21.6
2021-02-11 22.05 21.52 21.67 21.81 73100.0 21.81
2021-02-10 22.23 21.8 22.0 21.85 88400.0 21.85
2021-02-09 21.99 21.55 21.62 21.92 80700.0 21.92
2021-02-08 21.71 21.11 21.29 21.67 87600.0 21.67
2021-02-05 21.44 20.92 21.37 21.03 85900.0 21.03
2021-02-04 21.26 20.16 20.3 21.2 212000.0 21.2
2021-02-03 20.62 20.18 20.53 20.39 125700.0 20.3
2021-02-02 20.77 20.5 20.64 20.67 111600.0 20.58
2021-02-01 20.66 20.01 20.32 20.46 157300.0 20.37
2021-01-29 21.11 20.25 20.78 20.26 92800.0 20.17
2021-01-28 21.04 20.09 20.82 20.77 119600.0 20.68
2021-01-27 21.9 20.35 21.9 20.5 200000.0 20.41
2021-01-26 21.93 21.32 21.68 21.47 148900.0 21.38
2021-01-25 21.51 20.59 20.98 21.45 151500.0 21.36
2021-01-22 21.32 20.17 20.48 21.29 181500.0 21.2
2021-01-21 21.78 20.65 21.38 20.8 73400.0 20.71
2021-01-20 21.77 21.2 21.77 21.34 108300.0 21.25
2021-01-19 21.69 21.35 21.44 21.59 160000.0 21.49
2021-01-15 21.72 21.02 21.15 21.35 121000.0 21.26
2021-01-14 21.59 21.15 21.27 21.5 79600.0 21.41
2021-01-13 21.78 20.87 21.7 21.02 203200.0 20.93
2021-01-12 21.8 21.24 21.32 21.64 221100.0 21.54
2021-01-11 21.34 20.18 20.76 21.32 110700.0 21.23
2021-01-08 21.45 20.45 21.41 20.82 136100.0 20.73
2021-01-07 22.11 21.0 21.5 21.49 257400.0 21.4
2021-01-06 21.27 20.08 20.56 20.88 349800.0 20.79
2021-01-05 20.17 19.81 19.82 19.95 102400.0 19.86
2021-01-04 20.3 19.55 20.08 19.8 116500.0 19.71
2020-12-31 20.21 19.92 19.92 20.0 64400.0 19.91
2020-12-30 20.25 19.01 19.82 19.88 69000.0 19.79
2020-12-29 20.49 19.85 20.49 19.99 109100.0 19.9
2020-12-28 20.56 20.06 20.23 20.32 93100.0 20.23
2020-12-24 20.04 19.79 20.04 19.97 43800.0 19.88
2020-12-23 20.14 19.59 19.59 20.03 77600.0 19.94
2020-12-22 19.81 19.44 19.65 19.56 75300.0 19.47
2020-12-21 20.01 19.27 20.0 19.56 117600.0 19.47
2020-12-18 20.41 19.9 20.1 19.96 439500.0 19.87
2020-12-17 20.01 19.42 19.97 19.92 165400.0 19.83
2020-12-16 20.27 19.5 19.78 19.91 222200.0 19.82
2020-12-15 19.54 18.87 19.02 19.4 102300.0 19.31
2020-12-14 19.31 18.65 19.0 18.76 95800.0 18.68
2020-12-11 19.09 18.19 18.68 18.85 70400.0 18.77
2020-12-10 19.01 18.72 18.75 18.92 88500.0 18.84
2020-12-09 19.19 18.52 19.19 18.96 160700.0 18.88
2020-12-08 19.05 18.11 18.66 19.02 80600.0 18.94
2020-12-07 19.19 18.82 19.19 18.95 152100.0 18.87
2020-12-04 19.35 18.3 18.91 19.26 231500.0 19.17
2020-12-03 18.68 18.31 18.68 18.42 178600.0 18.34
2020-12-02 18.68 18.08 18.49 18.53 113600.0 18.45
2020-12-01 18.7 18.07 18.28 18.43 314400.0 18.35
2020-11-30 18.78 17.63 18.7 17.76 148800.0 17.68
2020-11-27 19.42 18.39 19.42 18.78 84200.0 18.7
2020-11-25 20.04 19.17 20.04 19.55 139200.0 19.46
2020-11-24 20.24 18.6 18.7 20.02 302500.0 19.93
2020-11-23 18.64 18.08 18.27 18.52 140900.0 18.44
2020-11-20 18.1 17.52 17.75 18.05 144100.0 17.97
2020-11-19 18.01 17.66 17.84 18.0 138600.0 17.92
2020-11-18 18.32 17.86 18.16 18.0 273500.0 17.92
2020-11-17 18.29 17.62 18.0 18.23 139100.0 18.15
2020-11-16 18.6 16.91 17.0 18.29 373100.0 18.21
2020-11-13 16.78 16.35 16.38 16.65 188100.0 16.58
2020-11-12 16.41 15.87 16.06 16.17 155600.0 16.1
2020-11-11 16.68 16.17 16.66 16.37 130200.0 16.3
2020-11-10 16.84 16.34 16.43 16.48 260300.0 16.41
2020-11-09 16.7 15.62 16.0 16.23 233700.0 16.16
2020-11-06 15.26 14.83 15.21 14.84 67500.0 14.77
2020-11-05 15.24 14.67 14.67 15.19 85800.0 15.05
2020-11-04 15.05 14.56 14.99 14.65 96600.0 14.52
2020-11-03 15.64 15.29 15.38 15.43 106800.0 15.29
2020-11-02 15.31 14.95 14.99 15.16 74800.0 15.02
2020-10-30 14.9 14.38 14.38 14.87 172500.0 14.74
2020-10-29 14.87 14.31 14.71 14.5 229400.0 14.37
2020-10-28 14.95 14.29 14.6 14.51 223800.0 14.38
2020-10-27 15.79 14.88 15.3 14.92 156600.0 14.79
2020-10-26 15.54 15.05 15.54 15.24 118600.0 15.1
2020-10-23 15.9 15.48 15.76 15.77 88300.0 15.63
2020-10-22 15.74 15.38 15.38 15.7 77800.0 15.56
2020-10-21 15.79 15.38 15.55 15.39 118900.0 15.25
2020-10-20 15.68 15.09 15.09 15.45 141400.0 15.31
2020-10-19 15.15 14.89 15.01 14.99 100700.0 14.86
2020-10-16 14.88 14.57 14.8 14.86 64600.0 14.73
2020-10-15 14.88 14.21 14.31 14.85 195000.0 14.72
2020-10-14 14.48 14.23 14.4 14.32 189100.0 14.19
2020-10-13 14.63 14.23 14.51 14.41 143200.0 14.28
2020-10-12 14.69 14.14 14.26 14.6 251100.0 14.47
2020-10-09 14.73 14.23 14.55 14.31 73700.0 14.18
2020-10-08 14.45 14.09 14.15 14.38 111100.0 14.25
2020-10-07 14.28 13.74 14.02 14.01 151900.0 13.88
2020-10-06 14.37 13.86 13.95 13.87 177000.0 13.75
2020-10-05 13.97 13.53 13.54 13.93 78400.0 13.8
2020-10-02 13.47 12.97 13.05 13.44 117200.0 13.32
2020-10-01 13.3 12.99 13.05 13.22 116000.0 13.1
2020-09-30 13.35 13.05 13.16 13.07 153300.0 12.95
2020-09-29 13.36 12.93 13.16 13.14 126200.0 13.02
2020-09-28 13.31 12.71 12.71 13.24 132200.0 13.12
2020-09-25 12.7 12.43 12.43 12.6 139500.0 12.49
2020-09-24 12.98 12.3 12.43 12.65 167900.0 12.54
2020-09-23 13.26 12.29 12.83 12.4 362500.0 12.29
2020-09-22 13.63 12.77 13.48 12.83 299400.0 12.71
2020-09-21 14.63 13.29 13.95 13.45 200800.0 13.33
2020-09-18 14.53 14.04 14.53 14.29 426000.0 14.16
2020-09-17 14.58 13.54 14.39 14.35 77100.0 14.22
2020-09-16 14.77 14.45 14.63 14.62 103800.0 14.49
2020-09-15 15.0 14.54 15.0 14.55 90700.0 14.42
2020-09-14 15.1 14.75 14.76 14.93 131200.0 14.8
2020-09-11 14.88 14.56 14.88 14.72 129700.0 14.59
2020-09-10 15.06 14.81 15.0 14.87 183200.0 14.74
2020-09-09 15.02 14.65 14.9 14.92 183000.0 14.79
2020-09-08 15.14 14.7 15.14 14.76 152900.0 14.62
2020-09-04 15.5 14.93 15.38 15.3 267200.0 15.16
2020-09-03 15.69 14.98 15.31 15.02 129500.0 14.88
2020-09-02 15.32 15.11 15.15 15.24 124200.0 15.1
2020-09-01 15.31 15.09 15.09 15.2 141500.0 15.06
2020-08-31 15.46 14.49 15.38 15.19 223200.0 15.05
2020-08-28 15.74 15.31 15.7 15.48 90000.0 15.34
2020-08-27 15.74 15.16 15.31 15.52 255900.0 15.38
2020-08-26 15.53 15.22 15.45 15.25 87200.0 15.11
2020-08-25 15.7 15.34 15.63 15.52 110800.0 15.38
2020-08-24 15.61 14.95 15.21 15.47 204000.0 15.33
2020-08-21 15.41 14.96 15.34 15.05 264500.0 14.91
2020-08-20 15.55 15.26 15.41 15.34 86100.0 15.2
2020-08-19 16.05 15.61 15.78 15.67 100500.0 15.53
2020-08-18 16.17 15.75 16.17 15.82 134200.0 15.68
2020-08-17 16.31 15.97 16.21 16.12 131600.0 15.97
2020-08-14 16.48 15.98 16.14 16.25 123300.0 16.1
2020-08-13 16.74 15.41 16.62 16.3 71200.0 16.15
2020-08-12 17.16 16.28 16.92 16.63 197000.0 16.48
2020-08-11 17.2 16.53 16.65 16.63 449000.0 16.48
2020-08-10 16.64 15.76 16.01 16.46 205500.0 16.31
2020-08-07 16.07 15.32 15.32 16.01 182000.0 15.87
2020-08-06 15.69 15.38 15.6 15.4 117800.0 15.26
2020-08-05 15.69 15.41 15.5 15.65 149100.0 15.5
2020-08-04 15.5 15.06 15.32 15.38 128700.0 15.24
2020-08-03 15.61 15.26 15.44 15.36 127100.0 15.22
2020-07-31 15.65 15.09 15.49 15.37 155500.0 15.23
2020-07-30 15.7 15.4 15.65 15.59 73900.0 15.45
2020-07-29 16.04 15.44 15.62 16.0 251300.0 15.86
2020-07-28 15.83 15.36 15.36 15.61 262900.0 15.47
2020-07-27 16.09 15.3 16.09 15.45 138800.0 15.32
2020-07-24 16.31 15.8 16.01 16.11 485300.0 15.96
2020-07-23 16.4 16.0 16.04 16.26 689300.0 16.11
2020-07-22 16.4 15.87 16.31 16.09 328600.0 15.88
2020-07-21 16.2 15.25 15.25 16.02 358500.0 15.81
2020-07-20 15.66 14.89 15.35 14.92 299700.0 14.72
2020-07-17 16.21 15.47 16.04 15.47 127900.0 15.26
2020-07-16 16.33 15.91 16.06 16.04 174100.0 15.83
2020-07-15 16.31 15.7 15.81 16.14 458300.0 15.93
2020-07-14 15.53 15.09 15.37 15.38 118300.0 15.18
2020-07-13 15.71 15.06 15.55 15.36 177600.0 15.16
2020-07-10 15.37 14.97 15.09 15.33 143700.0 15.13
2020-07-09 15.36 14.91 15.36 15.04 154200.0 14.84
2020-07-08 15.46 15.02 15.27 15.4 194700.0 15.19
2020-07-07 15.68 15.23 15.65 15.29 123100.0 15.09
2020-07-06 16.52 15.68 16.24 15.81 94700.0 15.6
2020-07-02 16.74 15.74 16.5 15.86 225000.0 15.65
2020-07-01 16.55 16.05 16.4 16.05 221200.0 15.84
2020-06-30 16.4 15.65 15.65 16.34 378300.0 16.12
2020-06-29 15.98 15.44 15.62 15.8 273100.0 15.58
2020-06-26 15.47 14.63 15.07 15.39 359100.0 15.19
2020-06-25 15.37 14.67 14.79 15.36 207800.0 15.16
2020-06-24 15.51 14.57 15.42 14.84 185000.0 14.64
2020-06-23 16.15 15.58 16.05 15.82 201400.0 15.61
2020-06-22 15.97 15.36 15.55 15.95 240700.0 15.74
2020-06-19 15.74 15.1 15.56 15.64 569500.0 15.43
2020-06-18 15.54 14.99 14.99 15.35 89000.0 15.15
2020-06-17 15.83 15.19 15.83 15.21 128600.0 15.01
2020-06-16 16.25 15.39 15.66 15.74 223300.0 15.53
2020-06-15 15.65 15.1 15.3 15.43 181200.0 15.22
2020-06-12 16.06 15.47 15.97 15.97 270700.0 15.76
2020-06-11 15.31 14.8 15.14 15.25 255200.0 15.05
2020-06-10 17.61 15.99 17.61 15.99 193100.0 15.78
2020-06-09 17.4 16.02 16.39 16.99 319200.0 16.76
2020-06-08 16.63 16.23 16.52 16.6 134800.0 16.38
2020-06-05 16.53 15.58 16.15 16.24 222100.0 16.02
2020-06-04 15.22 14.4 14.54 15.21 291700.0 15.01
2020-06-03 14.8 14.03 14.41 14.51 127000.0 14.32
2020-06-02 14.51 13.82 14.3 14.01 94700.0 13.82
2020-06-01 14.98 13.95 14.96 14.12 218100.0 13.93
2020-05-29 15.09 14.2 14.53 14.9 499000.0 14.7
2020-05-28 15.93 14.84 15.7 14.85 229000.0 14.58
2020-05-27 15.72 14.86 15.17 15.61 401600.0 15.33
2020-05-26 14.81 14.16 14.71 14.71 245100.0 14.45
2020-05-22 13.95 13.56 13.95 13.88 76200.0 13.63
2020-05-21 14.04 13.82 13.84 13.87 123900.0 13.62
2020-05-20 14.13 13.54 13.54 13.93 168300.0 13.68
2020-05-19 13.72 13.2 13.43 13.23 182800.0 12.99
2020-05-18 13.7 12.78 12.89 13.57 180200.0 13.33
2020-05-15 12.4 12.12 12.21 12.31 161000.0 12.09
2020-05-14 12.38 11.7 11.92 12.32 180900.0 12.1
2020-05-13 12.61 11.79 12.5 12.26 247100.0 12.04
2020-05-12 13.2 12.57 13.2 12.63 287300.0 12.4
2020-05-11 13.23 12.64 13.0 13.13 289300.0 12.89
2020-05-08 13.2 12.57 13.06 13.0 260200.0 12.77
2020-05-07 12.83 12.11 12.13 12.69 257400.0 12.46
2020-05-06 12.35 12.01 12.26 12.25 152400.0 12.03
2020-05-05 13.07 12.25 13.0 12.29 166200.0 12.07
2020-05-04 12.93 12.45 12.7 12.85 126200.0 12.61
2020-05-01 13.47 12.58 13.3 12.83 130300.0 12.6
2020-04-30 13.99 13.53 13.91 13.76 152100.0 13.51
2020-04-29 14.69 13.72 14.29 14.36 249000.0 14.1
2020-04-28 13.72 13.29 13.72 13.66 203300.0 13.41
2020-04-27 13.39 12.23 12.27 13.18 284800.0 12.94
2020-04-24 12.24 11.8 11.98 12.18 271800.0 11.96
2020-04-23 11.59 10.51 10.51 11.49 182300.0 11.28
2020-04-22 11.21 10.64 11.11 10.76 116700.0 10.57
2020-04-21 11.09 10.53 10.67 10.84 96900.0 10.65
2020-04-20 11.42 10.83 10.87 11.13 115900.0 10.93
2020-04-17 11.45 10.82 10.82 11.18 181700.0 10.98
2020-04-16 10.59 10.1 10.45 10.4 270200.0 10.21
2020-04-15 10.57 10.31 10.57 10.48 163500.0 10.29
2020-04-14 11.78 10.71 11.56 11.11 185100.0 10.91
2020-04-13 11.53 10.93 11.49 11.15 216300.0 10.95
2020-04-09 11.55 10.89 11.11 11.52 175100.0 11.31
2020-04-08 10.82 10.04 10.39 10.72 154200.0 10.53
2020-04-07 10.89 10.0 10.73 10.21 136400.0 10.03
2020-04-06 10.33 9.83 9.98 10.27 151100.0 10.09
2020-04-03 10.2 9.27 10.18 9.49 136800.0 9.32
2020-04-02 10.27 9.6 9.68 10.19 192900.0 10.01
2020-04-01 10.11 9.6 9.82 9.76 235200.0 9.58
2020-03-31 10.62 10.1 10.38 10.22 197300.0 10.04
2020-03-30 10.68 10.28 10.4 10.49 138300.0 10.3
2020-03-27 10.74 9.87 10.18 10.47 229600.0 10.28
2020-03-26 10.57 9.1 9.31 10.51 202800.0 10.32
2020-03-25 10.0 9.05 9.68 9.22 316300.0 9.05
2020-03-24 9.72 8.79 9.15 9.67 269800.0 9.5
2020-03-23 8.79 8.01 8.79 8.32 338300.0 8.17
2020-03-20 9.85 8.45 9.69 8.52 949400.0 8.37
2020-03-19 10.08 9.24 9.56 9.8 227600.0 9.62
2020-03-18 10.88 9.36 10.65 9.56 194800.0 9.39
2020-03-17 11.31 9.4 10.67 11.25 366500.0 11.05
2020-03-16 11.26 10.4 10.4 10.54 330200.0 10.35
2020-03-13 11.49 10.35 10.85 11.47 293800.0 11.26
2020-03-12 11.97 9.89 11.42 10.21 386400.0 10.03
2020-03-11 12.6 12.0 12.5 12.24 205300.0 12.02
2020-03-10 12.85 12.12 12.6 12.74 298600.0 12.51
2020-03-09 13.24 12.08 13.0 12.1 192400.0 11.88
2020-03-06 14.14 12.78 13.06 13.8 154600.0 13.55
2020-03-05 14.57 13.96 14.53 14.14 147000.0 13.89
2020-03-04 14.99 14.45 14.65 14.92 122100.0 14.65
2020-03-03 14.93 14.32 14.84 14.51 108000.0 14.18
2020-03-02 15.01 14.37 14.52 14.93 81600.0 14.59
2020-02-28 14.57 14.05 14.35 14.48 184700.0 14.15
2020-02-27 15.34 14.8 15.17 14.8 109700.0 14.46
2020-02-26 15.44 15.17 15.31 15.41 114900.0 15.06
2020-02-25 16.04 15.12 16.0 15.22 127700.0 14.87
2020-02-24 16.27 16.01 16.17 16.01 50900.0 15.65
2020-02-21 16.86 16.54 16.86 16.6 63100.0 16.22
2020-02-20 16.93 16.59 16.8 16.84 69300.0 16.46
2020-02-19 17.0 16.8 16.92 16.8 41400.0 16.42
2020-02-18 17.1 16.75 17.06 16.91 33900.0 16.53