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 | -0.15 | -2.43902439024 | 6.15 | 6.15 | 6.15 | 155 | 6.15 | DE |
| 4 | -0.15 | -2.43902439024 | 6.15 | 6.15 | 5.8 | 150 | 6.07222222 | DE |
| 12 | -1.45 | -19.4630872483 | 7.45 | 7.45 | 5.8 | 131 | 6.33386606 | DE |
| 26 | -0.15 | -2.43902439024 | 6.15 | 7.45 | 5.65 | 206 | 5.94646328 | DE |
| 52 | -2.35 | -28.1437125749 | 8.35 | 8.35 | 4.32 | 611 | 5.6245743 | DE |
| 156 | -1.15 | -16.0839160839 | 7.15 | 9.5 | 4.32 | 576 | 5.97254442 | DE |
| 260 | -1.15 | -16.0839160839 | 7.15 | 9.5 | 4.32 | 576 | 5.97254442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737667620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737581220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737494820 | 6.15 | 0.35 | 6.03 | 6.15 | 6.15 | 6.15 | 155 |
| 1737408420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737149220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737062820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1736976420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1736890020 | 5.8 | -0.35 | -5.69 | 5.8 | 5.8 | 5.8 | 100 |
| 1736803620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736544420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736458020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736371620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736285220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736198820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735939620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735853220 | 6.15 | -0.75 | -10.87 | 6.15 | 6.15 | 6.15 | 195 |
| 1735594020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1735334820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734989220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734730020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734643620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734557220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734470820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734384420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1734125220 | 6.9 | -0.55 | -7.38 | 7.1 | 7.1 | 6.9 | 206 |
| 1734038820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733952420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733866020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733779620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733520420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733434020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733347620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733261220 | 7.45 | 0.55 | 7.97 | 7.45 | 7.45 | 7.45 | 1 |
| 1733122800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732863600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732777200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732690800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732604400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732518000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732258800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732172400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732086000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731999600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731913200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731654000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731567600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731481200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731394800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731308400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731049200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730962800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730876400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730790000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730703600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730444400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730358000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730271600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730185200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730098800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
