FinData: Historical Data for NASDAQ, FFWM

Saturday, 20 April 2024

First Foundation Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.04	19.33	18.39	18.40	242,700
13/10/22	17.73	19.08	17.70	18.98	238,900
12/10/22	18.01	18.26	17.72	18.00	215,400
11/10/22	18.04	18.16	17.85	18.01	212,800
10/10/22	17.95	18.28	17.90	18.03	196,500
07/10/22	18.58	18.58	17.86	17.87	334,900
06/10/22	18.79	18.92	18.65	18.70	107,800
05/10/22	18.92	19.22	18.76	18.93	122,600
04/10/22	18.60	19.27	18.60	19.27	171,200
03/10/22	18.37	18.41	17.92	18.36	209,400
30/09/22	18.28	18.68	18.07	18.14	253,600
29/09/22	18.57	18.57	17.98	18.26	286,700
28/09/22	19.12	19.12	18.56	18.81	289,500
26/09/22	18.91	19.35	18.91	19.16	234,500
23/09/22	19.27	19.32	18.79	19.07	174,200
22/09/22	19.77	19.82	19.19	19.47	194,200
21/09/22	19.70	20.09	19.70	19.85	323,300
20/09/22	19.57	19.89	19.41	19.72	155,100
19/09/22	19.09	19.74	19.09	19.67	158,500
16/09/22	19.42	19.56	19.10	19.35	427,100
15/09/22	19.03	19.69	19.00	19.50	172,000
14/09/22	19.16	19.30	18.93	19.14	129,400
13/09/22	19.62	19.69	19.05	19.12	192,600
12/09/22	19.70	19.96	19.55	19.87	236,900
09/09/22	19.49	19.60	19.27	19.55	157,800
08/09/22	18.87	19.40	18.83	19.28	149,300
07/09/22	18.67	19.16	18.58	19.10	210,400
06/09/22	19.05	19.07	18.63	18.79	295,000
02/09/22	19.20	19.36	18.72	18.86	158,300
01/09/22	18.87	19.23	18.76	19.01	214,000
31/08/22	19.33	19.35	18.93	18.96	128,400
30/08/22	19.26	19.36	19.09	19.28	164,200
29/08/22	19.59	19.59	19.26	19.30	135,400
26/08/22	20.42	20.50	19.69	19.70	179,900
25/08/22	20.18	20.42	20.15	20.37	156,700
24/08/22	20.18	20.23	20.01	20.19	90,200
23/08/22	20.21	20.46	20.20	20.21	95,800
22/08/22	20.61	20.61	20.24	20.32	102,600
19/08/22	21.13	21.13	20.73	20.86	109,700
18/08/22	21.27	21.45	21.10	21.25	83,100
17/08/22	21.63	21.82	21.06	21.32	103,800
16/08/22	21.42	22.01	21.36	21.85	254,800
15/08/22	21.00	21.56	20.52	21.54	160,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%