First Foundation Inc (8F1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.05 | 0.961538461538 | 5.2 | 5.3499999 | 5.15 | 3394 | 5.3343892 | DE |
| 12 | -0.6 | -10.2564102564 | 5.85 | 5.85 | 5.15 | 2362 | 5.35621554 | DE |
| 26 | -3.4499999 | -39.6551717202 | 8.6999999 | 9.5 | 5.15 | 809 | 5.88250023 | DE |
| 52 | -1.9 | -26.5734265734 | 7.15 | 9.5 | 4.6399999 | 712 | 6.13823663 | DE |
| 156 | -1.9 | -26.5734265734 | 7.15 | 9.5 | 4.6399999 | 712 | 6.13823663 | DE |
| 260 | -1.9 | -26.5734265734 | 7.15 | 9.5 | 4.6399999 | 712 | 6.13823663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718915220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718828820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718742420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718656020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718396820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718310420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718224020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718137620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718051220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1717792020 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 2119 |
| 1717705620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1717619220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1717532820 | 5.3499999 | -0.5 | -8.55 | 5.2 | 5.3499999 | 5.15 | 4668 |
| 1717446420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717187220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717100820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717014420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716928020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716841620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716582420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716496020 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716409620 | 5.85 | -0.6 | -9.30 | 5.85 | 5.85 | 5.85 | 300 |
| 1716271200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1716184800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715925600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715839200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715752800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715666400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715580000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715320800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715234400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715148000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1715061600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714975200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714716000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714629600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714456800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714370400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714111200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1714024800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713938400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713852000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713765600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713506400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713420000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713333600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713247200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713160800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712901600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712815200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712728800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712642400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712556000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712296800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712210400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712124000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1712037600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1711605600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1711519200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1711432800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1711346400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
