Stockscreener 앱 받기
6.066
0.00%
0.014
First Foundation Inc 주식 (FFWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.10 | $6.08 | $0.02 | 1,543.0 | +0.00% |
| 2025-12-11 | $6.11 | $5.92 | $0.19 | 907,058.0 | +1.00% |
| 2025-12-10 | $6.07 | $5.80 | $0.27 | 695,843.0 | +3.08% |
| 2025-12-09 | $5.87 | $5.66 | $0.21 | 644,775.0 | +2.46% |
| 2025-12-08 | $5.81 | $5.69 | $0.12 | 630,120.0 | -0.70% |
| 2025-12-05 | $5.80 | $5.64 | $0.165 | 518,157.0 | +1.23% |
| 2025-12-04 | $5.68 | $5.46 | $0.22 | 650,258.0 | +2.35% |
| 2025-12-03 | $5.58 | $5.37 | $0.21 | 611,649.0 | +2.97% |
| 2025-12-02 | $5.49 | $5.36 | $0.13 | 762,686.0 | -0.37% |
| 2025-12-01 | $5.45 | $5.25 | $0.195 | 604,174.0 | +1.50% |
| 2025-11-28 | $5.47 | $5.32 | $0.15 | 244,935.0 | -1.30% |
| 2025-11-26 | $5.49 | $5.39 | $0.10 | 829,006.0 | -1.64% |
| 2025-11-25 | $5.52 | $5.32 | $0.20 | 630,763.0 | +3.79% |
| 2025-11-24 | $5.33 | $5.20 | $0.135 | 646,110.0 | -0.75% |
| 2025-11-21 | $5.36 | $5.03 | $0.325 | 975,180.0 | +6.61% |
| 2025-11-20 | $5.12 | $4.91 | $0.21 | 704,046.0 | -0.40% |
| 2025-11-19 | $5.01 | $4.86 | $0.15 | 1,080,375.0 | +2.24% |
| 2025-11-18 | $5.02 | $4.77 | $0.25 | 1,383,756.0 | +2.73% |
| 2025-11-17 | $5.18 | $4.77 | $0.41 | 834,555.0 | -7.92% |
| 2025-11-14 | $5.18 | $4.95 | $0.23 | 586,733.0 | +2.37% |
| 2025-11-13 | $5.15 | $5.05 | $0.10 | 871,944.0 | -0.39% |
| 2025-11-12 | $5.19 | $5.04 | $0.15 | 1,055,214.0 | -0.78% |
First Foundation Inc 주식 (FFWM) 연도별 가격 이력
이 심층 분석에서는 First Foundation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFWM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Foundation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Foundation Inc 주식 (FFWM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.11 | $5.25 | $0.86 | 6,026,263.0 | +14.29% |
| 2025-11 | $5.52 | $4.77 | $0.75 | 18,865,118.0 | -2.21% |
| 2025-10 | $5.99 | $5.17 | $0.815 | 24,385,347.0 | -2.33% |
| 2025-09 | $6.22 | $5.51 | $0.71 | 13,096,713.0 | -6.39% |
| 2025-08 | $6.00 | $4.58 | $1.42 | 16,428,490.0 | +22.18% |
| 2025-07 | $5.72 | $4.68 | $1.04 | 20,024,522.0 | -4.51% |
| 2025-06 | $5.53 | $4.93 | $0.59 | 13,109,501.0 | -1.16% |
| 2025-05 | $5.57 | $4.94 | $0.63 | 13,647,615.0 | +2.79% |
| 2025-04 | $5.37 | $4.42 | $0.955 | 22,520,931.0 | -3.28% |
| 2025-03 | $5.33 | $4.52 | $0.81 | 13,418,870.0 | +1.96% |
| 2025-02 | $5.52 | $4.66 | $0.86 | 9,253,459.0 | -1.17% |
| 2025-01 | $6.47 | $5.04 | $1.43 | 9,174,558.0 | -17.07% |
First Foundation Inc 주식 (FFWM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.13 | $5.74 | $2.39 | 9,089,050.0 | -24.78% |
| 2024-11 | $8.52 | $6.40 | $2.12 | 10,312,000.0 | +18.13% |
| 2024-10 | $7.84 | $5.83 | $2.01 | 13,097,612.0 | +7.85% |
| 2024-09 | $7.16 | $6.03 | $1.13 | 10,285,286.0 | -11.36% |
| 2024-08 | $7.29 | $5.74 | $1.55 | 12,386,477.0 | +0.57% |
| 2024-07 | $7.35 | $4.84 | $2.51 | 22,348,333.0 | +6.87% |
| 2024-06 | $6.59 | $5.21 | $1.38 | 9,085,740.0 | +10.64% |
| 2024-05 | $6.47 | $5.23 | $1.24 | 11,089,043.0 | +8.03% |
| 2024-04 | $7.06 | $5.48 | $1.58 | 5,593,899.0 | +0.00% |
0.69%
0.88%
자본화:
|
볼륨(24시간):