Premium
First Foundation Inc (FFWM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.2 | 5 | 5.15 | 4.775 | 612402 | 4.95306036 | CS |
| 4 | -0.72 | -13.0671506352 | 5.51 | 5.5192 | 4.775 | 487242 | 5.10206517 | CS |
| 12 | -2.5 | -34.2935528121 | 7.29 | 7.415 | 4.66 | 534817 | 5.67921952 | CS |
| 26 | -2.01 | -29.5588235294 | 6.8 | 8.52 | 4.66 | 530341 | 6.52646401 | CS |
| 52 | -3.39 | -41.4425427873 | 8.18 | 8.52 | 4.66 | 557986 | 6.40579969 | CS |
| 156 | -2.5 | -34.2935528121 | 7.29 | 11.47 | 4.41 | 604504 | 6.85675674 | CS |
| 260 | -2.5 | -34.2935528121 | 7.29 | 11.47 | 4.41 | 604504 | 6.85675674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738021200 | 6.4 | 0.15 | 2.40 | 6.3 | 6.46 | 6.24 | 793264 |
| 1737762000 | 6.25 | 0.13 | 2.12 | 6.18 | 6.4 | 6.175 | 386417 |
| 1737675600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1737589200 | 6.12 | -0.27 | -4.23 | 6.33 | 6.33 | 6.03 | 465111 |
| 1737502800 | 6.39 | 0.1 | 1.59 | 6.29 | 6.455 | 6.285 | 344577 |
| 1737157200 | 6.29 | 0.21 | 3.45 | 6.19 | 6.3 | 6.11 | 357255 |
| 1737070800 | 6.08 | -0.13 | -2.09 | 6.2 | 6.235 | 6 | 270940 |
| 1736984400 | 6.21 | 0.21 | 3.50 | 6.34 | 6.38 | 6.1 | 321423 |
| 1736898000 | 6 | 0.25 | 4.35 | 5.85 | 6.04 | 5.78 | 281182 |
| 1736811600 | 5.75 | 0.09 | 1.59 | 5.63 | 5.75 | 5.6 | 366570 |
| 1736552400 | 5.66 | -0.28 | -4.71 | 5.8099999 | 5.87 | 5.5599999 | 544162 |
| 1736379600 | 5.94 | -0.12 | -1.98 | 5.94 | 6.0199999 | 5.86 | 211758 |
| 1736293200 | 6.0599999 | -0.12 | -1.94 | 6.29 | 6.29 | 5.93 | 426818 |
| 1736206800 | 6.18 | -0.04 | -0.64 | 6.36 | 6.42 | 6.12 | 442845 |
| 1735947600 | 6.22 | 0.17 | 2.81 | 6.0599999 | 6.24 | 5.945 | 326470 |
| 1735861200 | 6.05 | -0.16 | -2.58 | 6.23 | 6.41 | 5.9 | 553356 |
| 1735688400 | 6.21 | 0.23 | 3.85 | 6.05 | 6.29 | 5.89 | 977934 |
| 1735602000 | 5.98 | 0 | 0.00 | 5.94 | 6.1 | 5.88 | 581696 |
| 1735342800 | 5.98 | -0.06 | -0.99 | 5.8901 | 6.09 | 5.88 | 443211 |
| 1735256400 | 6.04 | 0.08 | 1.34 | 5.94 | 6.04 | 5.83 | 296224 |
| 1735077840 | 5.96 | 0.01 | 0.17 | 5.94 | 5.98 | 5.74 | 391221 |
| 1734997200 | 5.95 | -0.26 | -4.19 | 6.15 | 6.2699999 | 5.9349999 | 515186 |
| 1734738000 | 6.21 | 0.22 | 3.67 | 5.995 | 6.37 | 5.995 | 1503462 |
| 1734651600 | 5.99 | -0.35 | -5.52 | 6.48 | 6.62 | 5.96 | 612413 |
| 1734565200 | 6.34 | -0.62 | -8.91 | 7.0579 | 7.08 | 6.3 | 669107 |
| 1734478800 | 6.96 | -0.39 | -5.31 | 7.345 | 7.355 | 6.94 | 515509 |
| 1734392400 | 7.35 | 0.05 | 0.68 | 7.27 | 7.415 | 7.16 | 422461 |
| 1734133200 | 7.3 | -0.01 | -0.14 | 7.27 | 7.37 | 7.17 | 239523 |
| 1734046800 | 7.31 | -0.4 | -5.19 | 7.68 | 7.68 | 7.29 | 297095 |
| 1733960400 | 7.71 | 0.05 | 0.65 | 7.725 | 7.83 | 7.65 | 278863 |
| 1733874000 | 7.66 | -0.11 | -1.42 | 7.74 | 7.94 | 7.62 | 412381 |
| 1733787600 | 7.77 | -0.01 | -0.13 | 7.77 | 8.09 | 7.73 | 383343 |
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
