Premium
First Foundation Inc (FFWM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -15.0485436893 | 6.18 | 6.47 | 5.145 | 671389 | 5.97374338 | CS |
| 4 | -0.86 | -14.0752864157 | 6.11 | 6.47 | 5.145 | 454797 | 6.02404436 | CS |
| 12 | -2.32 | -30.6472919419 | 7.57 | 8.52 | 5.145 | 470830 | 6.8189512 | CS |
| 26 | -1.69 | -24.3515850144 | 6.94 | 8.52 | 5.145 | 536211 | 6.80335744 | CS |
| 52 | -5.08 | -49.1771539206 | 10.33 | 10.33 | 4.84 | 567377 | 6.73677369 | CS |
| 156 | -2.04 | -27.9835390947 | 7.29 | 11.47 | 4.41 | 607956 | 6.96166489 | CS |
| 260 | -2.04 | -27.9835390947 | 7.29 | 11.47 | 4.41 | 607956 | 6.96166489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 7.78 | 0.02 | 0.26 | 7.84 | 7.84 | 7.67 | 236852 |
| 1733442000 | 7.76 | -0.18 | -2.27 | 7.98 | 8.08 | 7.74 | 359351 |
| 1733355600 | 7.94 | 0.09 | 1.15 | 7.87 | 7.97 | 7.7 | 293687 |
| 1733269200 | 7.85 | -0.16 | -2.00 | 8.06 | 8.07 | 7.75 | 405904 |
| 1733182800 | 8.01 | 0.06 | 0.75 | 7.92 | 8.135 | 7.75 | 435553 |
| 1732917840 | 7.95 | -0.13 | -1.61 | 8.1199999 | 8.17 | 7.855 | 202378 |
| 1732750800 | 8.08 | 0.09 | 1.13 | 8.07 | 8.36 | 8.06 | 328807 |
| 1732664400 | 7.99 | -0.26 | -3.15 | 8.13 | 8.2 | 7.93 | 396058 |
| 1732578000 | 8.25 | 0.22 | 2.74 | 8.24 | 8.52 | 8.22 | 649132 |
| 1732318800 | 8.03 | 0.27 | 3.48 | 7.72 | 8.09 | 7.71 | 554137 |
| 1732232400 | 7.76 | 0.13 | 1.70 | 7.71 | 7.93 | 7.61 | 294296 |
| 1732146000 | 7.63 | -0.03 | -0.39 | 7.66 | 7.73 | 7.51 | 311737 |
| 1732059600 | 7.66 | 0.08 | 1.06 | 7.48 | 7.72 | 7.45 | 335389 |
| 1731973200 | 7.58 | -0.13 | -1.69 | 7.71 | 7.82 | 7.54 | 361249 |
| 1731714000 | 7.71 | -0.09 | -1.15 | 7.88 | 7.885 | 7.59 | 313394 |
| 1731627600 | 7.8 | -0.09 | -1.14 | 7.95 | 8.08 | 7.7 | 459609 |
| 1731541200 | 7.89 | -0.23 | -2.83 | 8.145 | 8.34 | 7.86 | 485423 |
| 1731454800 | 8.1199999 | -0.12 | -1.46 | 8.1 | 8.25 | 7.96 | 531320 |
| 1731368400 | 8.24 | 0.46 | 5.91 | 7.82 | 8.27 | 7.815 | 769492 |
| 1731109200 | 7.78 | 0.27 | 3.60 | 7.57 | 7.84 | 7.51 | 621852 |
| 1731022800 | 7.51 | -0.15 | -1.96 | 7.645 | 7.74 | 7.44 | 842004 |
| 1730936400 | 7.66 | 1.11 | 16.95 | 7.31 | 7.72 | 7.1603 | 1704283 |
| 1730850000 | 6.55 | 0.08 | 1.24 | 6.45 | 6.63 | 6.4 | 490066 |
| 1730763600 | 6.47 | -0.24 | -3.58 | 6.64 | 6.66 | 6.44 | 531324 |
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
