Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Foundation
(NQ:
FFWM
)
7.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 21, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
10.31
10.40
10.10
10.33
61,946
+0.02(+0.22%)
Apr 28, 2016
10.11
10.33
10.02
10.31
183,478
+0.14(+1.40%)
Apr 27, 2016
10.17
10.17
10.10
10.16
45,056
-0.05(-0.49%)
Apr 26, 2016
10.01
10.41
10.01
10.21
59,523
+0.23(+2.29%)
Apr 25, 2016
9.160
10.02
9.160
9.985
55,117
-0.32(-3.11%)
Apr 22, 2016
10.21
10.31
10.15
10.31
59,861
+0.10(+0.94%)
Apr 21, 2016
10.26
10.26
10.08
10.21
79,583
-0.06(-0.58%)
Apr 20, 2016
10.20
10.30
10.17
10.27
60,728
+0.06(+0.63%)
Apr 19, 2016
10.26
10.26
10.15
10.20
58,955
-0.03(-0.27%)
Apr 18, 2016
10.18
10.24
10.12
10.23
45,923
+0.10(+0.95%)
Apr 15, 2016
10.19
10.19
10.10
10.14
63,363
+0.03(+0.27%)
Apr 14, 2016
10.17
10.21
10.08
10.11
36,301
-0.05(-0.45%)
Apr 13, 2016
10.27
10.27
10.14
10.15
44,238
-0.06(-0.54%)
Apr 12, 2016
10.23
10.23
10.16
10.21
36,873
-0.00(-0.05%)
Apr 11, 2016
10.28
10.28
10.15
10.21
38,227
+0.05(+0.45%)
Apr 08, 2016
10.19
10.29
10.13
10.17
52,733
+0.03(+0.27%)
Apr 07, 2016
10.26
10.28
10.12
10.14
40,762
-0.15(-1.47%)
Apr 06, 2016
10.11
10.30
10.11
10.29
60,914
+0.15(+1.49%)
Apr 05, 2016
10.17
10.26
10.10
10.14
39,028
-0.10(-0.98%)
Apr 04, 2016
10.30
10.31
10.22
10.24
63,903
-0.05(-0.49%)
Apr 01, 2016
10.24
10.31
10.23
10.29
110,317
+0.02(+0.18%)
Mar 31, 2016
10.27
10.31
10.27
10.27
67,496
-0.01(-0.13%)
Mar 30, 2016
10.30
10.30
10.27
10.29
68,498
-0.00(-0.04%)
Mar 29, 2016
10.27
10.30
10.27
10.29
48,172
-0.01(-0.09%)
Mar 28, 2016
10.26
10.31
10.26
10.30
29,203
+0.00(+0.00%)
Mar 24, 2016
10.26
10.30
10.30
10.30
121,828
+0.00(+0.00%)
Mar 23, 2016
10.26
10.31
10.26
10.30
99,121
+0.00(+0.04%)
Mar 22, 2016
10.25
10.30
10.21
10.30
44,349
+0.00(+0.04%)
Mar 21, 2016
10.21
10.31
10.15
10.29
24,594
+0.09(+0.90%)
Mar 18, 2016
10.03
10.31
9.989
10.20
132,284
+0.16(+1.55%)
Mar 17, 2016
9.957
10.30
9.768
10.04
54,785
+0.18(+1.81%)
Mar 16, 2016
9.884
10.07
9.742
9.866
47,159
-0.01(-0.09%)
Mar 15, 2016
9.829
9.893
9.806
9.875
29,489
+0.04(+0.37%)
Mar 14, 2016
9.857
10.04
9.806
9.838
56,888
-0.05(-0.56%)
Mar 11, 2016
9.646
9.939
9.646
9.893
30,983
+0.27(+2.81%)
Mar 10, 2016
9.829
9.875
9.490
9.623
58,868
-0.21(-2.14%)
Mar 09, 2016
9.618
9.912
9.543
9.834
38,904
+0.25(+2.63%)
Mar 08, 2016
9.596
9.724
9.522
9.582
36,301
-0.10(-0.99%)
Mar 07, 2016
9.701
9.889
9.618
9.678
40,659
-0.05(-0.47%)
Mar 04, 2016
9.857
9.857
9.367
9.724
63,678
-0.11(-1.07%)
Mar 03, 2016
9.852
9.893
9.667
9.829
56,512
-0.02(-0.19%)
Mar 02, 2016
9.930
9.985
9.754
9.847
54,927
-0.00(-0.05%)
Mar 01, 2016
9.985
10.02
9.834
9.852
38,854
-0.10(-0.97%)
Feb 29, 2016
10.03
10.08
9.884
9.948
36,124
-0.08(-0.78%)
Feb 26, 2016
9.985
10.06
9.847
10.03
26,721
+0.05(+0.55%)
Feb 25, 2016
9.829
10.03
9.825
9.971
36,317
+0.13(+1.30%)
Feb 24, 2016
9.618
9.847
9.618
9.843
28,273
+0.16(+1.61%)
Feb 23, 2016
9.738
9.825
9.618
9.687
23,817
-0.08(-0.80%)
Feb 22, 2016
9.893
9.893
9.738
9.765
38,906
-0.07(-0.70%)
Feb 19, 2016
9.847
10.03
9.701
9.834
59,379
-0.06(-0.65%)
Feb 18, 2016
9.811
9.948
9.728
9.898
24,431
+0.04(+0.42%)
Feb 17, 2016
10.07
10.10
9.847
9.857
11,687
-0.21(-2.05%)
Feb 16, 2016
9.967
10.07
9.930
10.06
28,607
+0.19(+1.90%)
Feb 12, 2016
9.893
9.875
9.875
9.875
18,121
+0.05(+0.51%)
Feb 11, 2016
9.939
9.967
9.802
9.825
23,389
-0.19(-1.88%)
Feb 10, 2016
9.930
10.09
9.925
10.01
151,027
+0.13(+1.30%)
Feb 09, 2016
9.916
9.939
9.802
9.884
32,406
+0.00(+0.05%)
Feb 08, 2016
9.944
9.944
9.847
9.880
61,265
-0.09(-0.87%)
Feb 05, 2016
10.03
10.04
9.962
9.967
106,224
-0.08(-0.78%)
Feb 04, 2016
10.08
10.18
9.989
10.04
63,774
-0.02(-0.18%)
Feb 03, 2016
9.976
10.08
9.893
10.06
42,993
+0.10(+0.96%)
Feb 02, 2016
10.08
10.19
9.944
9.967
26,981
-0.13(-1.32%)
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
.