First Foundation Inc. (FRA:8F1)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Jan 5, 2026
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jan 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Dec 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Dec 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Dec 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Dec 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Dec 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Dec 4, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Dec 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Dec 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Nov 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Nov 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Nov 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 7.04% | - |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.83% | - |
| Nov 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Nov 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Nov 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Nov 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Nov 4, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | -0.43% | 1,798 |
| Nov 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Oct 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -8.12% | - |
| Oct 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |