NYSE, FFWM End of Day and Historical Stock Data [First Foundation]

27 Jun 2025

LAST: 5.250	CHANGE: 0.07	OPEN: 5.200	HIGH: 5.270	ASK: 0.000	VOLUME: 1.32M
LAST: 5.250	CHG(%): 1.35	PREV: 5.180	LOW: 5.170	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.380	5.640	5.350	5.640	650.9K
13 Aug 25	5.290	5.500	5.230	5.490	821.2K
12 Aug 25	4.980	5.245	4.910	5.230	766.3K
11 Aug 25	4.920	4.960	4.810	4.920	634.1K
08 Aug 25	4.940	5.040	4.820	4.890	1.29M
07 Aug 25	5.140	5.140	4.890	4.900	566.2K
06 Aug 25	5.080	5.125	5.015	5.070	970.7K
05 Aug 25	5.100	5.155	5.035	5.090	1.49M
04 Aug 25	4.760	5.150	4.750	5.100	1.41M
01 Aug 25	4.850	4.850	4.585	4.780	2.68M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.250