Premium
First Foundation Inc (FFWM)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.23123732252 | 4.93 | 5.23 | 4.8 | 1074153 | 5.04252946 | CS |
| 4 | -0.09 | -1.83299389002 | 4.91 | 5.36 | 4.415 | 1158496 | 4.9210281 | CS |
| 12 | -0.62 | -11.3970588235 | 5.44 | 5.52 | 4.415 | 760514 | 4.95976461 | CS |
| 26 | -2.83 | -36.9934640523 | 7.65 | 8.52 | 4.415 | 632992 | 5.79779657 | CS |
| 52 | -2.24 | -31.7280453258 | 7.06 | 8.52 | 4.415 | 623866 | 6.03047748 | CS |
| 156 | -2.47 | -33.8820301783 | 7.29 | 11.47 | 4.41 | 629125 | 6.62587716 | CS |
| 260 | -2.47 | -33.8820301783 | 7.29 | 11.47 | 4.41 | 629125 | 6.62587716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.82 | -0.25 | -4.93 | 5 | 5 | 4.72 | 849316 |
| 1745534400 | 5.07 | -0.06 | -1.17 | 5.15 | 5.23 | 5 | 655376 |
| 1745448000 | 5.13 | 0.2 | 4.06 | 5.08 | 5.15 | 4.925 | 1952939 |
| 1745361600 | 4.93 | 0 | 0.00 | 4.98 | 5.04 | 4.8 | 991354 |
| 1745275200 | 4.93 | -0.05 | -1.00 | 4.93 | 5.05 | 4.87 | 691168 |
| 1744929600 | 4.98 | 0.13 | 2.68 | 4.84 | 5.01 | 4.8277 | 1106282 |
| 1744843200 | 4.85 | 0 | 0.00 | 4.85 | 4.94 | 4.79 | 1115949 |
| 1744756800 | 4.85 | 0.11 | 2.32 | 4.78 | 5.035 | 4.71 | 1427852 |
| 1744670400 | 4.74 | 0.1 | 2.16 | 4.71 | 4.76 | 4.59 | 1474242 |
| 1744411200 | 4.64 | 0.03 | 0.65 | 4.5199999 | 4.6849999 | 4.45 | 646287 |
| 1744324800 | 4.61 | -0.39 | -7.80 | 4.87 | 4.92 | 4.545 | 1069205 |
| 1744238400 | 5 | 0.23 | 4.82 | 4.71 | 5.05 | 4.415 | 1337667 |
| 1744152000 | 4.7699999 | 0.12 | 2.58 | 4.84 | 5.0199999 | 4.675 | 1016518 |
| 1744065600 | 4.65 | -0.1 | -2.11 | 4.55 | 5.15 | 4.5 | 1489646 |
| 1743806400 | 4.75 | -0.21 | -4.23 | 4.8 | 4.86 | 4.54 | 1765699 |
| 1743720000 | 4.96 | -0.4 | -7.46 | 5.03 | 5.26 | 4.95 | 1343137 |
| 1743633600 | 5.36 | 0.14 | 2.68 | 5.1 | 5.36 | 5.1 | 755279 |
| 1743547200 | 5.22 | 0.03 | 0.58 | 5.12 | 5.2699999 | 5.08 | 784145 |
| 1743460800 | 5.19 | 0.24 | 4.85 | 4.86 | 5.33 | 4.86 | 1846400 |
| 1743201600 | 4.95 | 0 | 0.00 | 4.91 | 4.965 | 4.8 | 536243 |
| 1743115200 | 4.95 | 0.02 | 0.41 | 4.92 | 5.055 | 4.805 | 741181 |
| 1743028800 | 4.93 | 0.19 | 4.01 | 4.7699999 | 4.9791999 | 4.7699999 | 899072 |
| 1742942400 | 4.74 | -0.15 | -3.07 | 4.87 | 4.91 | 4.74 | 459199 |
| 1742856000 | 4.89 | 0.06 | 1.24 | 4.88 | 4.97 | 4.865 | 346595 |
| 1742596800 | 4.83 | 0.01 | 0.21 | 4.7699999 | 4.89 | 4.69 | 718454 |
| 1742510400 | 4.82 | -0.08 | -1.63 | 4.85 | 5.03 | 4.82 | 383327 |
| 1742424000 | 4.9 | 0.01 | 0.20 | 4.92 | 4.96 | 4.83 | 600840 |
| 1742337600 | 4.89 | -0.04 | -0.81 | 4.89 | 4.965 | 4.85 | 524345 |
| 1742251200 | 4.93 | 0.03 | 0.61 | 4.87 | 4.98 | 4.855 | 602394 |
| 1741992000 | 4.9 | 0.19 | 4.03 | 4.8099999 | 4.97 | 4.8 | 590678 |
| 1741905600 | 4.71 | -0.06 | -1.26 | 4.8 | 4.865 | 4.67 | 500483 |
| 1741819200 | 4.7699999 | 0.18 | 3.92 | 4.66 | 4.79 | 4.58 | 437130 |
| 1741732800 | 4.59 | 0.01 | 0.22 | 4.62 | 4.66 | 4.5199999 | 872750 |
| 1741646400 | 4.58 | -0.21 | -4.38 | 4.7 | 4.735 | 4.55 | 860627 |
| 1741390800 | 4.79 | 0 | 0.00 | 4.8 | 4.83 | 4.705 | 575037 |
| 1741304400 | 4.79 | -0.13 | -2.64 | 4.83 | 4.92 | 4.775 | 697025 |
| 1741218000 | 4.92 | -0.04 | -0.81 | 4.95 | 5.01 | 4.83 | 632678 |
| 1741131600 | 4.96 | -0.08 | -1.59 | 4.95 | 5.1 | 4.87 | 505307 |
| 1741045200 | 5.04 | -0.05 | -0.98 | 5.15 | 5.15 | 4.96 | 688288 |
| 1740786000 | 5.09 | 0.11 | 2.21 | 5 | 5.13 | 4.96 | 530393 |
| 1740699600 | 4.98 | -0.09 | -1.78 | 5.05 | 5.12 | 4.95 | 458317 |
| 1740613200 | 5.07 | -0.01 | -0.20 | 5.09 | 5.15 | 4.965 | 399817 |
| 1740526800 | 5.08 | 0.08 | 1.60 | 5.05 | 5.2 | 5.005 | 472601 |
| 1740440400 | 5 | -0.01 | -0.20 | 5.0599999 | 5.08 | 4.965 | 430309 |
| 1740181200 | 5.01 | -0.16 | -3.09 | 5.25 | 5.28 | 4.97 | 684798 |
| 1740094800 | 5.17 | -0.1 | -1.90 | 5.25 | 5.28 | 5.13 | 509949 |
| 1740008400 | 5.2699999 | -0.05 | -0.94 | 5.33 | 5.33 | 5.175 | 444098 |
| 1739922000 | 5.32 | 0.04 | 0.76 | 5.2699999 | 5.36 | 5.2 | 300413 |
| 1739576400 | 5.28 | 0.05 | 0.96 | 5.29 | 5.4 | 5.18 | 394133 |
| 1739490000 | 5.23 | 0.11 | 2.15 | 5.14 | 5.23 | 5.07 | 344752 |
| 1739403600 | 5.12 | -0.31 | -5.71 | 5.32 | 5.34 | 5.11 | 449216 |
| 1739317200 | 5.43 | 0.17 | 3.23 | 5.18 | 5.43 | 5.075 | 360285 |
| 1739230800 | 5.26 | -0.14 | -2.59 | 5.41 | 5.425 | 5.25 | 391710 |
| 1738971600 | 5.4 | -0.1 | -1.82 | 5.51 | 5.5192 | 5.335 | 532003 |
| 1738885200 | 5.5 | 0.13 | 2.42 | 5.39 | 5.5199999 | 5.3099999 | 456066 |
| 1738798800 | 5.37 | 0.25 | 4.88 | 5.19 | 5.4 | 5.17 | 566254 |
| 1738712400 | 5.12 | 0.09 | 1.79 | 4.98 | 5.14 | 4.95 | 563243 |
| 1738626000 | 5.03 | -0.12 | -2.33 | 4.95 | 5.12 | 4.66 | 1155219 |
| 1738366800 | 5.15 | -0.31 | -5.68 | 5.44 | 5.54 | 5.0401 | 1225940 |
| 1738280400 | 5.46 | -0.8 | -12.78 | 5.7699999 | 6.0599999 | 5.41 | 1331919 |
| 1738194000 | 6.26 | 0.01 | 0.16 | 6.2 | 6.47 | 6.085 | 444927 |
| 1738107600 | 6.25 | -0.15 | -2.34 | 6.34 | 6.47 | 6.2 | 402190 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
