NYSE - Delayed Quote • USD
First Foundation Inc. (FFWM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.79 | 7.06 | 6.73 | 7.05 | 7.05 | 423,555 |
| Apr 23, 2024 | 6.86 | 7.04 | 6.86 | 6.94 | 6.94 | 299,600 |
| Apr 22, 2024 | 6.74 | 7.02 | 6.74 | 6.92 | 6.92 | 509,000 |
| Apr 19, 2024 | 6.35 | 6.78 | 6.34 | 6.76 | 6.76 | 316,700 |
| Apr 18, 2024 | 6.35 | 6.54 | 6.30 | 6.43 | 6.43 | 262,200 |
| Apr 17, 2024 | 6.48 | 6.54 | 6.34 | 6.34 | 6.34 | 325,300 |
| Apr 16, 2024 | 6.36 | 6.51 | 6.26 | 6.42 | 6.42 | 383,800 |
| Apr 15, 2024 | 6.92 | 6.99 | 6.41 | 6.45 | 6.45 | 244,500 |
| Apr 12, 2024 | 6.76 | 6.95 | 6.66 | 6.90 | 6.90 | 398,700 |
| Apr 11, 2024 | 6.89 | 6.89 | 6.65 | 6.83 | 6.83 | 244,100 |
| Apr 10, 2024 | 7.19 | 7.19 | 6.74 | 6.84 | 6.84 | 732,100 |
| Apr 9, 2024 | 7.38 | 7.48 | 7.31 | 7.37 | 7.37 | 238,300 |
| Apr 8, 2024 | 7.33 | 7.47 | 7.18 | 7.34 | 7.34 | 189,700 |
| Apr 5, 2024 | 7.21 | 7.29 | 7.18 | 7.23 | 7.23 | 272,400 |
| Apr 4, 2024 | 7.41 | 7.49 | 7.27 | 7.29 | 7.29 | 331,200 |
| Apr 3, 2024 | 6.93 | 7.23 | 6.93 | 7.17 | 7.17 | 214,300 |
| Apr 2, 2024 | 7.29 | 7.29 | 6.84 | 7.14 | 7.14 | 412,000 |
| Apr 1, 2024 | 7.61 | 7.61 | 7.13 | 7.21 | 7.21 | 434,900 |
| Mar 28, 2024 | 7.41 | 7.58 | 7.27 | 7.55 | 7.55 | 918,300 |
| Mar 27, 2024 | 7.25 | 7.44 | 7.05 | 7.43 | 7.43 | 450,400 |
| Mar 26, 2024 | 7.40 | 7.40 | 7.16 | 7.19 | 7.19 | 293,400 |
| Mar 25, 2024 | 7.12 | 7.36 | 7.12 | 7.29 | 7.29 | 332,300 |
| Mar 22, 2024 | 7.33 | 7.49 | 7.03 | 7.11 | 7.11 | 648,800 |
| Mar 21, 2024 | 7.38 | 7.71 | 7.33 | 7.56 | 7.56 | 544,900 |
| Mar 20, 2024 | 6.55 | 7.55 | 6.55 | 7.30 | 7.30 | 582,200 |
| Mar 19, 2024 | 6.80 | 6.92 | 6.59 | 6.60 | 6.60 | 510,800 |
| Mar 18, 2024 | 7.00 | 7.15 | 6.86 | 6.90 | 6.90 | 280,400 |
| Mar 15, 2024 | 7.31 | 7.57 | 7.02 | 7.02 | 7.02 | 1,310,400 |
| Mar 14, 2024 | 7.85 | 7.85 | 7.26 | 7.32 | 7.32 | 710,800 |
| Mar 13, 2024 | 7.98 | 8.17 | 7.82 | 7.90 | 7.90 | 301,700 |
| Mar 12, 2024 | 8.19 | 8.30 | 7.96 | 8.00 | 8.00 | 273,000 |
| Mar 11, 2024 | 8.08 | 8.42 | 7.99 | 8.25 | 8.25 | 309,700 |
| Mar 8, 2024 | 8.30 | 8.38 | 8.09 | 8.13 | 8.13 | 246,300 |
| Mar 7, 2024 | 8.18 | 8.34 | 8.10 | 8.10 | 8.10 | 494,900 |
| Mar 6, 2024 | 7.74 | 8.25 | 7.44 | 8.05 | 8.05 | 605,400 |
| Mar 5, 2024 | 7.16 | 7.89 | 7.15 | 7.77 | 7.77 | 403,800 |
| Mar 4, 2024 | 7.67 | 7.76 | 7.28 | 7.30 | 7.30 | 360,900 |
| Mar 1, 2024 | 7.84 | 7.84 | 7.45 | 7.63 | 7.63 | 480,200 |
| Feb 29, 2024 | 8.08 | 8.31 | 7.85 | 7.93 | 7.93 | 483,600 |
| Feb 28, 2024 | 7.79 | 8.15 | 7.78 | 7.82 | 7.82 | 479,100 |
| Feb 27, 2024 | 8.05 | 8.17 | 7.82 | 7.89 | 7.89 | 335,300 |
| Feb 26, 2024 | 7.96 | 8.19 | 7.86 | 7.92 | 7.92 | 334,300 |
| Feb 23, 2024 | 7.88 | 8.26 | 7.68 | 8.00 | 8.00 | 502,700 |
| Feb 22, 2024 | 7.82 | 7.91 | 7.71 | 7.88 | 7.88 | 386,600 |
| Feb 21, 2024 | 7.99 | 8.00 | 7.76 | 7.80 | 7.80 | 373,500 |
| Feb 20, 2024 | 7.98 | 8.22 | 7.98 | 8.09 | 8.09 | 320,500 |
| Feb 16, 2024 | 7.95 | 8.23 | 7.78 | 8.17 | 8.17 | 462,100 |
| Feb 15, 2024 | 7.86 | 8.19 | 7.81 | 8.17 | 8.17 | 685,300 |
| Feb 14, 2024 | 7.67 | 7.84 | 7.58 | 7.80 | 7.80 | 490,800 |
| Feb 13, 2024 | 7.81 | 7.85 | 7.38 | 7.51 | 7.51 | 874,100 |
| Feb 12, 2024 | 8.28 | 8.56 | 8.21 | 8.21 | 8.21 | 1,269,400 |
| Feb 9, 2024 | 8.17 | 8.35 | 7.93 | 8.30 | 8.30 | 598,200 |
| Feb 8, 2024 | 7.86 | 8.22 | 7.81 | 8.19 | 8.19 | 570,900 |
| Feb 7, 2024 | 8.17 | 8.20 | 7.52 | 7.93 | 7.93 | 1,085,300 |
| Feb 6, 2024 | 8.41 | 8.72 | 8.03 | 8.10 | 8.10 | 754,900 |
| Feb 5, 2024 | 8.81 | 8.88 | 8.40 | 8.42 | 8.42 | 816,700 |
| Feb 2, 2024 | 0.01 Dividend | |||||
| Feb 2, 2024 | 8.65 | 9.16 | 8.52 | 8.92 | 8.92 | 797,300 |
| Feb 1, 2024 | 9.66 | 9.86 | 8.39 | 9.04 | 9.03 | 1,264,000 |
| Jan 31, 2024 | 10.33 | 10.33 | 9.26 | 9.52 | 9.51 | 1,428,200 |
| Jan 30, 2024 | 10.56 | 10.71 | 10.26 | 10.26 | 10.25 | 461,500 |
| Jan 29, 2024 | 10.57 | 10.72 | 10.10 | 10.64 | 10.63 | 817,000 |
| Jan 26, 2024 | 10.52 | 10.68 | 10.20 | 10.36 | 10.35 | 799,500 |
| Jan 25, 2024 | 11.47 | 11.47 | 9.62 | 10.22 | 10.21 | 2,095,200 |
| Jan 24, 2024 | 10.95 | 11.17 | 10.84 | 10.93 | 10.92 | 655,400 |
| Jan 23, 2024 | 10.90 | 11.15 | 10.61 | 10.75 | 10.74 | 538,300 |
| Jan 22, 2024 | 10.65 | 10.78 | 10.37 | 10.77 | 10.76 | 720,700 |
| Jan 19, 2024 | 10.01 | 10.43 | 9.86 | 10.40 | 10.39 | 567,500 |
| Jan 18, 2024 | 9.99 | 10.20 | 9.83 | 9.99 | 9.98 | 666,000 |
| Jan 17, 2024 | 9.65 | 10.00 | 9.65 | 9.92 | 9.91 | 686,000 |
| Jan 16, 2024 | 9.42 | 10.22 | 9.21 | 9.95 | 9.94 | 1,055,000 |
| Jan 12, 2024 | 9.51 | 9.65 | 9.31 | 9.54 | 9.53 | 1,325,400 |
| Jan 11, 2024 | 9.45 | 9.60 | 9.29 | 9.40 | 9.39 | 594,300 |
| Jan 10, 2024 | 9.66 | 9.71 | 9.42 | 9.56 | 9.55 | 762,100 |
| Jan 9, 2024 | 9.63 | 9.85 | 9.49 | 9.68 | 9.67 | 577,300 |
| Jan 8, 2024 | 9.83 | 10.09 | 9.64 | 9.86 | 9.85 | 592,900 |
| Jan 5, 2024 | 9.93 | 10.15 | 9.29 | 9.95 | 9.94 | 1,668,800 |
| Jan 4, 2024 | 9.20 | 9.46 | 9.05 | 9.21 | 9.20 | 431,900 |
| Jan 3, 2024 | 9.36 | 9.46 | 8.65 | 9.12 | 9.11 | 852,600 |
| Jan 2, 2024 | 9.51 | 9.86 | 9.43 | 9.54 | 9.53 | 559,200 |
| Dec 29, 2023 | 9.86 | 9.93 | 9.55 | 9.68 | 9.67 | 543,900 |
| Dec 28, 2023 | 9.64 | 9.98 | 9.64 | 9.89 | 9.88 | 646,600 |
| Dec 27, 2023 | 9.68 | 9.81 | 9.34 | 9.70 | 9.69 | 561,800 |
| Dec 26, 2023 | 9.41 | 9.72 | 9.41 | 9.56 | 9.55 | 517,200 |
| Dec 22, 2023 | 9.23 | 9.76 | 9.18 | 9.29 | 9.28 | 435,900 |
| Dec 21, 2023 | 9.11 | 9.33 | 8.88 | 9.14 | 9.13 | 625,800 |
| Dec 20, 2023 | 9.19 | 9.42 | 8.93 | 8.93 | 8.92 | 773,800 |
| Dec 19, 2023 | 8.82 | 9.30 | 8.74 | 9.20 | 9.19 | 663,600 |
| Dec 18, 2023 | 8.83 | 9.04 | 8.69 | 8.80 | 8.79 | 505,400 |
| Dec 15, 2023 | 9.09 | 9.31 | 8.66 | 8.85 | 8.84 | 1,481,400 |
| Dec 14, 2023 | 8.63 | 9.50 | 8.46 | 9.02 | 9.01 | 1,350,400 |
| Dec 13, 2023 | 7.01 | 8.16 | 6.86 | 8.10 | 8.09 | 930,300 |
| Dec 12, 2023 | 7.14 | 7.14 | 6.94 | 6.97 | 6.96 | 353,100 |
| Dec 11, 2023 | 7.03 | 7.16 | 7.00 | 7.16 | 7.15 | 326,000 |
| Dec 8, 2023 | 6.92 | 7.16 | 6.90 | 7.06 | 7.05 | 281,000 |
| Dec 7, 2023 | 6.77 | 6.93 | 6.74 | 6.88 | 6.87 | 270,400 |
| Dec 6, 2023 | 6.73 | 7.11 | 6.66 | 6.70 | 6.69 | 506,700 |
| Dec 5, 2023 | 6.65 | 6.71 | 6.52 | 6.69 | 6.68 | 379,300 |
| Dec 4, 2023 | 6.51 | 6.76 | 6.51 | 6.67 | 6.66 | 508,100 |
| Dec 1, 2023 | 5.79 | 6.81 | 5.72 | 6.69 | 6.68 | 864,200 |
| Nov 30, 2023 | 6.08 | 6.22 | 5.82 | 5.88 | 5.87 | 1,518,400 |
| Nov 29, 2023 | 5.83 | 6.25 | 5.83 | 6.00 | 5.99 | 535,800 |
| Nov 28, 2023 | 5.59 | 5.75 | 5.40 | 5.69 | 5.68 | 314,000 |
| Nov 27, 2023 | 5.83 | 5.83 | 5.48 | 5.56 | 5.55 | 399,600 |
| Nov 24, 2023 | 5.87 | 6.03 | 5.75 | 5.83 | 5.82 | 142,700 |
| Nov 22, 2023 | 6.00 | 6.06 | 5.82 | 5.91 | 5.90 | 274,300 |
| Nov 21, 2023 | 6.04 | 6.06 | 5.77 | 5.89 | 5.88 | 548,400 |
| Nov 20, 2023 | 6.08 | 6.21 | 5.99 | 6.12 | 6.11 | 309,400 |
| Nov 17, 2023 | 5.97 | 6.15 | 5.87 | 6.02 | 6.01 | 407,700 |
| Nov 16, 2023 | 6.28 | 6.32 | 5.80 | 5.84 | 5.83 | 430,000 |
| Nov 15, 2023 | 6.11 | 6.51 | 6.07 | 6.32 | 6.31 | 702,400 |
| Nov 14, 2023 | 5.45 | 6.36 | 5.44 | 6.14 | 6.13 | 832,400 |
| Nov 13, 2023 | 4.92 | 5.12 | 4.82 | 5.10 | 5.09 | 339,500 |
| Nov 10, 2023 | 5.02 | 5.02 | 4.71 | 4.98 | 4.97 | 634,200 |
| Nov 9, 2023 | 5.05 | 5.11 | 4.91 | 5.01 | 5.00 | 461,800 |
| Nov 8, 2023 | 5.26 | 5.26 | 5.02 | 5.07 | 5.06 | 300,400 |
| Nov 7, 2023 | 5.44 | 5.51 | 5.14 | 5.25 | 5.24 | 370,500 |
| Nov 6, 2023 | 5.70 | 5.83 | 5.48 | 5.49 | 5.48 | 456,200 |
| Nov 3, 2023 | 0.01 Dividend | |||||
| Nov 3, 2023 | 5.26 | 5.83 | 5.26 | 5.72 | 5.71 | 680,900 |
| Nov 2, 2023 | 4.75 | 5.32 | 4.71 | 5.25 | 5.23 | 787,900 |
| Nov 1, 2023 | 4.56 | 4.84 | 4.46 | 4.62 | 4.61 | 547,700 |
| Oct 31, 2023 | 4.56 | 4.70 | 4.41 | 4.54 | 4.53 | 818,800 |
| Oct 30, 2023 | 4.94 | 5.00 | 4.46 | 4.58 | 4.57 | 1,187,800 |
| Oct 27, 2023 | 5.21 | 5.22 | 4.69 | 4.89 | 4.88 | 1,569,300 |
| Oct 26, 2023 | 5.41 | 6.52 | 5.30 | 5.35 | 5.33 | 2,772,500 |
| Oct 25, 2023 | 4.84 | 4.91 | 4.72 | 4.89 | 4.88 | 639,900 |
| Oct 24, 2023 | 4.90 | 4.97 | 4.71 | 4.94 | 4.93 | 676,400 |
| Oct 23, 2023 | 4.75 | 4.87 | 4.63 | 4.79 | 4.78 | 957,600 |
| Oct 20, 2023 | 5.25 | 5.25 | 4.77 | 4.78 | 4.77 | 1,126,900 |
| Oct 19, 2023 | 5.38 | 5.43 | 5.25 | 5.29 | 5.27 | 570,300 |
| Oct 18, 2023 | 5.52 | 5.61 | 5.30 | 5.37 | 5.35 | 522,600 |
| Oct 17, 2023 | 5.55 | 5.77 | 5.55 | 5.60 | 5.58 | 723,000 |
| Oct 16, 2023 | 5.82 | 5.84 | 5.45 | 5.60 | 5.58 | 539,800 |
| Oct 13, 2023 | 6.03 | 6.03 | 5.49 | 5.71 | 5.69 | 716,500 |
| Oct 12, 2023 | 6.01 | 6.16 | 5.76 | 5.93 | 5.91 | 537,600 |
| Oct 11, 2023 | 5.91 | 6.14 | 5.89 | 6.01 | 5.99 | 299,500 |
| Oct 10, 2023 | 5.83 | 6.03 | 5.79 | 5.93 | 5.91 | 401,700 |
| Oct 9, 2023 | 5.64 | 5.83 | 5.61 | 5.76 | 5.74 | 461,200 |
| Oct 6, 2023 | 5.74 | 6.02 | 5.74 | 5.76 | 5.74 | 592,200 |
| Oct 5, 2023 | 5.62 | 5.99 | 5.62 | 5.98 | 5.96 | 593,100 |
| Oct 4, 2023 | 5.58 | 5.78 | 5.55 | 5.75 | 5.73 | 419,100 |
| Oct 3, 2023 | 5.72 | 5.73 | 5.47 | 5.66 | 5.64 | 545,500 |
| Oct 2, 2023 | 6.07 | 6.14 | 5.66 | 5.77 | 5.75 | 738,100 |
| Sep 29, 2023 | 5.83 | 6.27 | 5.83 | 6.08 | 6.06 | 1,033,800 |
| Sep 28, 2023 | 6.19 | 6.35 | 5.87 | 5.89 | 5.87 | 1,377,300 |
| Sep 27, 2023 | 6.58 | 6.66 | 6.32 | 6.35 | 6.33 | 745,700 |
| Sep 26, 2023 | 6.65 | 6.92 | 6.42 | 6.59 | 6.57 | 1,152,700 |
| Sep 25, 2023 | 6.68 | 6.81 | 6.63 | 6.80 | 6.78 | 501,000 |
| Sep 22, 2023 | 6.97 | 6.97 | 6.61 | 6.70 | 6.68 | 1,103,600 |
| Sep 21, 2023 | 7.36 | 7.36 | 6.89 | 6.93 | 6.91 | 570,000 |
| Sep 20, 2023 | 7.75 | 7.84 | 7.46 | 7.48 | 7.46 | 522,300 |
| Sep 19, 2023 | 7.71 | 7.88 | 7.60 | 7.70 | 7.68 | 288,500 |
| Sep 18, 2023 | 7.84 | 7.85 | 7.58 | 7.71 | 7.69 | 342,200 |
| Sep 15, 2023 | 7.80 | 8.06 | 7.75 | 7.98 | 7.96 | 2,711,700 |
| Sep 14, 2023 | 7.65 | 7.92 | 7.61 | 7.87 | 7.85 | 422,100 |
| Sep 13, 2023 | 7.81 | 7.91 | 7.35 | 7.53 | 7.51 | 943,700 |
| Sep 12, 2023 | 7.90 | 8.10 | 7.73 | 7.80 | 7.78 | 324,900 |
| Sep 11, 2023 | 7.84 | 8.02 | 7.78 | 7.88 | 7.86 | 371,000 |
| Sep 8, 2023 | 7.73 | 7.85 | 7.42 | 7.60 | 7.58 | 471,200 |
| Sep 7, 2023 | 7.88 | 7.95 | 7.44 | 7.63 | 7.61 | 933,100 |
| Sep 6, 2023 | 8.19 | 8.33 | 7.81 | 7.95 | 7.93 | 477,000 |
| Sep 5, 2023 | 8.20 | 8.48 | 8.17 | 8.27 | 8.25 | 671,700 |
| Sep 1, 2023 | 7.93 | 8.44 | 7.93 | 8.22 | 8.20 | 836,300 |
| Aug 31, 2023 | 7.83 | 8.05 | 7.77 | 7.86 | 7.84 | 884,700 |
| Aug 30, 2023 | 7.42 | 7.91 | 7.34 | 7.86 | 7.84 | 846,900 |
| Aug 29, 2023 | 7.35 | 7.54 | 7.26 | 7.47 | 7.45 | 346,200 |
| Aug 28, 2023 | 7.29 | 7.55 | 7.18 | 7.36 | 7.34 | 451,300 |
| Aug 25, 2023 | 7.34 | 7.40 | 6.97 | 7.19 | 7.17 | 328,700 |
| Aug 24, 2023 | 7.15 | 7.34 | 7.11 | 7.20 | 7.18 | 357,100 |
| Aug 23, 2023 | 7.00 | 7.20 | 6.92 | 7.17 | 7.15 | 619,300 |
| Aug 22, 2023 | 7.29 | 7.45 | 7.00 | 7.13 | 7.11 | 636,500 |
| Aug 21, 2023 | 7.38 | 7.52 | 7.11 | 7.40 | 7.38 | 940,500 |
| Aug 18, 2023 | 7.31 | 7.57 | 7.26 | 7.35 | 7.33 | 521,600 |
| Aug 17, 2023 | 7.19 | 7.47 | 7.19 | 7.42 | 7.40 | 506,100 |
| Aug 16, 2023 | 7.34 | 7.43 | 7.10 | 7.18 | 7.16 | 612,300 |
| Aug 15, 2023 | 7.18 | 7.44 | 7.02 | 7.36 | 7.34 | 731,200 |
| Aug 14, 2023 | 7.69 | 7.69 | 7.24 | 7.34 | 7.32 | 955,300 |
| Aug 11, 2023 | 7.18 | 7.96 | 7.17 | 7.83 | 7.81 | 1,015,900 |
| Aug 10, 2023 | 7.31 | 7.35 | 7.00 | 7.21 | 7.19 | 614,900 |
| Aug 9, 2023 | 7.37 | 7.43 | 7.05 | 7.25 | 7.23 | 963,100 |
| Aug 8, 2023 | 7.09 | 7.51 | 6.98 | 7.45 | 7.43 | 660,000 |
| Aug 7, 2023 | 7.29 | 7.59 | 7.08 | 7.56 | 7.54 | 824,600 |
| Aug 4, 2023 | 0.02 Dividend | |||||
| Aug 4, 2023 | 7.31 | 7.44 | 7.12 | 7.28 | 7.26 | 918,900 |
| Aug 3, 2023 | 6.94 | 7.32 | 6.89 | 7.18 | 7.14 | 969,600 |
| Aug 2, 2023 | 6.84 | 7.06 | 6.67 | 7.03 | 6.99 | 924,400 |
| Aug 1, 2023 | 7.27 | 7.27 | 6.76 | 7.01 | 6.97 | 1,304,600 |
| Jul 31, 2023 | 6.92 | 7.41 | 6.88 | 7.31 | 7.27 | 1,398,600 |
| Jul 28, 2023 | 6.97 | 7.07 | 6.79 | 6.92 | 6.88 | 1,540,500 |
| Jul 27, 2023 | 6.15 | 7.14 | 5.90 | 6.94 | 6.90 | 2,699,300 |
| Jul 26, 2023 | 5.32 | 5.81 | 5.32 | 5.67 | 5.64 | 1,643,300 |
| Jul 25, 2023 | 5.48 | 5.58 | 5.14 | 5.18 | 5.15 | 979,800 |
| Jul 24, 2023 | 5.01 | 5.48 | 4.96 | 5.47 | 5.44 | 1,121,900 |
| Jul 21, 2023 | 5.32 | 5.35 | 4.98 | 5.03 | 5.00 | 1,671,200 |
| Jul 20, 2023 | 5.36 | 5.44 | 5.20 | 5.27 | 5.24 | 888,200 |
| Jul 19, 2023 | 4.85 | 5.41 | 4.76 | 5.36 | 5.33 | 1,107,000 |
| Jul 18, 2023 | 4.48 | 4.92 | 4.45 | 4.84 | 4.81 | 1,150,300 |
| Jul 17, 2023 | 4.36 | 4.56 | 4.34 | 4.48 | 4.45 | 973,000 |
| Jul 14, 2023 | 4.40 | 4.47 | 4.21 | 4.43 | 4.40 | 1,597,600 |
| Jul 13, 2023 | 4.33 | 4.39 | 4.15 | 4.36 | 4.33 | 835,900 |
| Jul 12, 2023 | 4.16 | 4.41 | 4.10 | 4.18 | 4.16 | 947,100 |
| Jul 11, 2023 | 3.84 | 4.07 | 3.69 | 4.05 | 4.03 | 895,800 |
| Jul 10, 2023 | 3.89 | 3.89 | 3.75 | 3.83 | 3.81 | 617,200 |
| Jul 7, 2023 | 3.92 | 4.08 | 3.85 | 3.87 | 3.85 | 1,230,500 |
| Jul 6, 2023 | 4.05 | 4.17 | 3.86 | 3.97 | 3.95 | 892,000 |
| Jul 5, 2023 | 4.02 | 4.33 | 3.96 | 4.13 | 4.11 | 655,100 |
| Jul 3, 2023 | 4.00 | 4.18 | 3.99 | 4.06 | 4.04 | 218,300 |
| Jun 30, 2023 | 4.09 | 4.09 | 3.93 | 3.97 | 3.95 | 779,800 |
| Jun 29, 2023 | 4.15 | 4.28 | 3.93 | 4.03 | 4.01 | 1,586,400 |
| Jun 28, 2023 | 4.16 | 4.17 | 4.03 | 4.14 | 4.12 | 630,900 |
| Jun 27, 2023 | 4.33 | 4.33 | 4.09 | 4.15 | 4.13 | 995,700 |
| Jun 26, 2023 | 4.38 | 4.56 | 4.20 | 4.25 | 4.23 | 589,700 |
| Jun 23, 2023 | 4.38 | 4.46 | 4.23 | 4.37 | 4.34 | 1,982,200 |
| Jun 22, 2023 | 4.66 | 4.68 | 4.45 | 4.46 | 4.43 | 501,300 |
| Jun 21, 2023 | 4.73 | 4.78 | 4.64 | 4.67 | 4.64 | 377,600 |
| Jun 20, 2023 | 4.90 | 4.94 | 4.61 | 4.73 | 4.70 | 626,800 |
| Jun 16, 2023 | 5.14 | 5.19 | 4.83 | 4.89 | 4.86 | 2,257,700 |
| Jun 15, 2023 | 5.03 | 5.13 | 4.83 | 5.12 | 5.09 | 616,200 |
| Jun 14, 2023 | 5.31 | 5.46 | 4.97 | 5.00 | 4.97 | 1,071,500 |
| Jun 13, 2023 | 5.00 | 5.33 | 4.89 | 5.29 | 5.26 | 1,083,500 |
| Jun 12, 2023 | 5.00 | 5.17 | 4.78 | 4.89 | 4.86 | 812,200 |
| Jun 9, 2023 | 5.17 | 5.21 | 4.92 | 4.97 | 4.94 | 568,600 |
| Jun 8, 2023 | 5.25 | 5.30 | 5.01 | 5.17 | 5.14 | 799,300 |
| Jun 7, 2023 | 4.98 | 5.37 | 4.94 | 5.31 | 5.28 | 1,202,900 |
| Jun 6, 2023 | 4.41 | 4.99 | 4.37 | 4.88 | 4.85 | 999,100 |
| Jun 5, 2023 | 4.59 | 4.64 | 4.38 | 4.41 | 4.38 | 842,800 |
| Jun 2, 2023 | 4.28 | 4.54 | 4.18 | 4.53 | 4.50 | 1,843,800 |
| Jun 1, 2023 | 3.91 | 4.24 | 3.84 | 4.13 | 4.11 | 895,500 |
| May 31, 2023 | 4.06 | 4.17 | 3.87 | 3.88 | 3.86 | 1,195,100 |
| May 30, 2023 | 4.26 | 4.32 | 4.01 | 4.10 | 4.08 | 1,104,400 |
| May 26, 2023 | 4.55 | 4.55 | 4.19 | 4.24 | 4.22 | 869,400 |
| May 25, 2023 | 4.63 | 4.70 | 4.41 | 4.42 | 4.39 | 648,800 |
| May 24, 2023 | 4.79 | 4.82 | 4.57 | 4.66 | 4.63 | 1,292,100 |
| May 23, 2023 | 4.52 | 5.28 | 4.52 | 4.86 | 4.83 | 2,483,000 |
| May 22, 2023 | 4.02 | 4.58 | 4.00 | 4.49 | 4.46 | 1,191,800 |
| May 19, 2023 | 4.38 | 4.38 | 3.94 | 3.98 | 3.96 | 2,512,000 |
| May 18, 2023 | 4.31 | 4.36 | 4.17 | 4.32 | 4.30 | 703,400 |
| May 17, 2023 | 3.88 | 4.41 | 3.80 | 4.29 | 4.27 | 1,502,100 |
| May 16, 2023 | 4.07 | 4.13 | 3.76 | 3.79 | 3.77 | 1,062,500 |
| May 15, 2023 | 3.87 | 4.09 | 3.84 | 3.96 | 3.94 | 1,111,900 |
| May 12, 2023 | 4.08 | 4.11 | 3.83 | 3.88 | 3.86 | 808,100 |
| May 11, 2023 | 4.17 | 4.28 | 3.95 | 4.06 | 4.04 | 1,101,600 |
| May 10, 2023 | 4.42 | 4.54 | 4.21 | 4.25 | 4.23 | 1,068,700 |
| May 9, 2023 | 4.36 | 4.41 | 4.15 | 4.33 | 4.30 | 1,353,100 |
| May 8, 2023 | 4.70 | 4.77 | 4.28 | 4.35 | 4.32 | 1,294,300 |
| May 5, 2023 | 0.02 Dividend | |||||
| May 5, 2023 | 4.54 | 5.09 | 4.47 | 4.58 | 4.55 | 2,111,400 |
| May 4, 2023 | 4.30 | 4.47 | 3.96 | 4.22 | 4.18 | 2,422,200 |
| May 3, 2023 | 4.81 | 4.87 | 4.38 | 4.44 | 4.39 | 1,952,500 |
| May 2, 2023 | 5.58 | 5.61 | 4.68 | 4.80 | 4.75 | 2,151,600 |
| May 1, 2023 | 6.26 | 6.37 | 5.63 | 5.64 | 5.58 | 1,350,100 |
| Apr 28, 2023 | 6.44 | 6.52 | 6.18 | 6.29 | 6.22 | 757,700 |
| Apr 27, 2023 | 6.19 | 6.59 | 6.06 | 6.49 | 6.42 | 1,365,300 |
| Apr 26, 2023 | 6.02 | 6.30 | 5.90 | 6.07 | 6.01 | 1,320,000 |
| Apr 25, 2023 | 6.47 | 6.47 | 5.93 | 6.00 | 5.94 | 1,740,800 |
Related Tickers
HMST HomeStreet, Inc.
12.27
-5.40%
FFNW First Financial Northwest, Inc.
20.50
-0.05%
FCCO First Community Corporation
16.16
-0.25%
MYFW First Western Financial, Inc.
16.40
-0.12%
FSUN FirstSun Capital Bancorp
34.50
0.00%
FRST Primis Financial Corp.
10.93
-0.14%
HBNC Horizon Bancorp, Inc.
12.18
-0.65%
HONE HarborOne Bancorp, Inc.
10.05
0.00%
EBMT Eagle Bancorp Montana, Inc.
12.86
+1.26%
BRKL Brookline Bancorp, Inc.
9.54
-0.21%