First Foundation Inc. (FRA:8F1)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Mar 27, 2026
FRA:8F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Mar 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Mar 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Mar 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Mar 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Mar 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Mar 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Mar 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Mar 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Mar 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Mar 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Mar 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Mar 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Mar 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Feb 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Feb 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Feb 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Feb 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Jan 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jan 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jan 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -7.29% | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jan 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Jan 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |