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 )

5.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2024 8.065 8.295 7.836 7.916 484,476 +0.11(+1.41%)
Feb 28, 2024 7.776 8.135 7.766 7.806 479,942 -0.07(-0.89%)
Feb 27, 2024 8.035 8.155 7.811 7.876 335,906 -0.03(-0.38%)
Feb 26, 2024 7.945 8.175 7.841 7.906 334,893 -0.08(-1.00%)
Feb 23, 2024 7.866 8.245 7.668 7.985 503,854 +0.12(+1.52%)
Feb 22, 2024 7.806 7.901 7.696 7.866 387,278 +0.08(+1.03%)
Feb 21, 2024 7.975 7.985 7.741 7.786 374,189 -0.29(-3.58%)
Feb 20, 2024 7.965 8.205 7.965 8.075 321,076 -0.08(-0.98%)
Feb 16, 2024 7.935 8.215 7.766 8.155 462,990 +0.00(+0.00%)
Feb 15, 2024 7.846 8.180 7.796 8.155 686,546 +0.37(+4.74%)
Feb 14, 2024 7.656 7.826 7.566 7.786 491,683 +0.29(+3.86%)
Feb 13, 2024 7.796 7.836 7.367 7.496 875,663 -0.70(-8.53%)
Feb 12, 2024 8.265 8.544 8.195 8.195 1,271,732 -0.09(-1.08%)
Feb 09, 2024 8.155 8.340 7.916 8.285 599,281 +0.11(+1.34%)
Feb 08, 2024 7.846 8.205 7.796 8.175 571,946 +0.26(+3.28%)
Feb 07, 2024 8.155 8.190 7.506 7.916 1,086,820 -0.17(-2.10%)
Feb 06, 2024 8.395 8.704 8.020 8.085 756,322 -0.32(-3.80%)
Feb 05, 2024 8.794 8.864 8.385 8.405 818,231 -0.50(-5.61%)
Feb 02, 2024 8.634 9.143 8.504 8.904 798,746 -0.11(-1.22%)
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.