Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

5.920 +0.230 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2024 10.30 10.30 9.233 9.492 1,432,378 -0.74(-7.21%)
Jan 30, 2024 10.53 10.68 10.23 10.23 462,863 -0.38(-3.57%)
Jan 29, 2024 10.54 10.69 10.07 10.61 819,437 +0.28(+2.70%)
Jan 26, 2024 10.49 10.64 10.17 10.33 801,836 +0.14(+1.37%)
Jan 25, 2024 11.44 11.44 9.592 10.19 2,101,355 -0.71(-6.50%)
Jan 24, 2024 10.92 11.14 10.81 10.90 657,354 +0.18(+1.67%)
Jan 23, 2024 10.87 11.12 10.58 10.72 542,948 -0.02(-0.19%)
Jan 22, 2024 10.62 10.75 10.34 10.74 722,831 +0.37(+3.56%)
Jan 19, 2024 9.981 10.40 9.831 10.37 569,136 +0.41(+4.10%)
Jan 18, 2024 9.961 10.17 9.801 9.961 667,945 +0.07(+0.71%)
Jan 17, 2024 9.622 9.971 9.622 9.891 688,015 -0.03(-0.30%)
Jan 16, 2024 9.392 10.19 9.183 9.921 1,058,141 +0.41(+4.30%)
Jan 12, 2024 9.482 9.622 9.283 9.512 1,329,259 +0.14(+1.49%)
Jan 11, 2024 9.422 9.572 9.263 9.372 596,069 -0.16(-1.67%)
Jan 10, 2024 9.632 9.682 9.392 9.532 764,379 -0.12(-1.24%)
Jan 09, 2024 9.602 9.821 9.462 9.652 579,009 -0.18(-1.83%)
Jan 08, 2024 9.801 10.06 9.607 9.831 594,643 -0.09(-0.90%)
Jan 05, 2024 9.901 10.12 9.263 9.921 1,673,672 +0.74(+8.03%)
Jan 04, 2024 9.173 9.432 9.023 9.183 433,156 +0.09(+0.99%)
Jan 03, 2024 9.333 9.432 8.625 9.093 855,073 -0.42(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.