USD
Datos históricos de First Foundation Inc.
First Foundation Inc. · FFWM
$5.90
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:46:52 UTC
- Variación en el periodo
- +3.51%
- Máximo
- US$6.72
- 4 de febrero de 2026
- Mínimo
- US$4.77
- 17 de noviembre de 2025
- Volumen medio diario
- 0.88 M
Del 13 de octubre de 2025 al 31 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2026 | 5.88 | 5.93 | 5.60 | 5.90 | +2.43% | 4.51 M |
| 30 mar 2026 | 5.86 | 5.86 | 5.71 | 5.76 | −0.86% | 754,664.45 |
| 27 mar 2026 | 5.86 | 5.87 | 5.72 | 5.81 | −0.85% | 602,736.095 |
| 26 mar 2026 | 5.94 | 5.98 | 5.79 | 5.86 | −2.01% | 650,272.48 |
| 25 mar 2026 | 5.98 | 6.00 | 5.86 | 5.98 | +1.87% | 975,971.151 |
| 24 mar 2026 | 5.77 | 5.88 | 5.71 | 5.87 | +0.34% | 780,937.635 |
| 23 mar 2026 | 5.89 | 6.01 | 5.83 | 5.85 | +2.45% | 1.01 M |
| 20 mar 2026 | 5.81 | 5.82 | 5.67 | 5.71 | −1.38% | 1.33 M |
| 19 mar 2026 | 5.54 | 5.84 | 5.50 | 5.79 | +4.14% | 681,843.235 |
| 18 mar 2026 | 5.58 | 5.59 | 5.46 | 5.56 | −0.71% | 797,367.22 |
| 17 mar 2026 | 5.67 | 5.79 | 5.58 | 5.60 | −0.88% | 480,064.507 |
| 16 mar 2026 | 5.65 | 5.69 | 5.61 | 5.65 | +1.25% | 455,000.215 |
| 13 mar 2026 | 5.68 | 5.76 | 5.54 | 5.58 | −1.41% | 475,909.076 |
| 12 mar 2026 | 5.46 | 5.69 | 5.44 | 5.66 | +1.62% | 999,056.173 |
| 11 mar 2026 | 5.65 | 5.71 | 5.52 | 5.57 | −2.79% | 579,051.307 |
| 10 mar 2026 | 5.75 | 5.94 | 5.67 | 5.73 | −0.52% | 1.19 M |
| 9 mar 2026 | 5.69 | 5.80 | 5.58 | 5.76 | −1.37% | 527,387.307 |
| 6 mar 2026 | 5.74 | 5.88 | 5.65 | 5.84 | −1.68% | 563,783.628 |
| 5 mar 2026 | 5.94 | 6.01 | 5.87 | 5.94 | −1.66% | 322,454.477 |
| 4 mar 2026 | 6.06 | 6.12 | 5.96 | 6.04 | +0.83% | 422,767.308 |
| 3 mar 2026 | 5.78 | 6.03 | 5.71 | 5.99 | +0.50% | 584,437.771 |
| 2 mar 2026 | 5.72 | 5.98 | 5.70 | 5.96 | +1.53% | 647,279.202 |
| 27 feb 2026 | 6.02 | 6.05 | 5.75 | 5.87 | −4.71% | 873,373.091 |
| 26 feb 2026 | 6.16 | 6.24 | 6.01 | 6.16 | −0.32% | 458,656.106 |
| 25 feb 2026 | 6.01 | 6.21 | 6.00 | 6.18 | +3.52% | 416,286.663 |
| 24 feb 2026 | 5.89 | 5.98 | 5.78 | 5.97 | 0.00% | 738,615.654 |
| 23 feb 2026 | 6.32 | 6.36 | 5.87 | 5.97 | −6.13% | 857,116.893 |
| 20 feb 2026 | 6.26 | 6.38 | 6.12 | 6.36 | +1.60% | 504,658 |
| 19 feb 2026 | 6.13 | 6.27 | 6.13 | 6.26 | +0.32% | 957,242 |
| 18 feb 2026 | 6.38 | 6.46 | 6.22 | 6.24 | −1.42% | 1.66 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.