First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.28
+0.11 (0.39%)
Jul 9, 2025, 9:30 AM EDT
FBBAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.28% |
Jul 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.39% |
Jul 8, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.39% |
Jul 7, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.32% |
Jul 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.46% |
Jul 2, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.18% |
Jul 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.29% |
Jun 30, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.34% |
Jun 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.69% |
Jun 26, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.92% |
Jun 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% |
Jun 24, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.15% |
Jun 23, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.04% |
Jun 20, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.22% |
Jun 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.26% |
Jun 17, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.20% |
Jun 16, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.22% |
Jun 13, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.77% |
Jun 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% |
Jun 11, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.37% |
Jun 10, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.29% |
Jun 9, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.04% |
Jun 6, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.12% |
Jun 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.26% |
Jun 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.19% |
Jun 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jun 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.15% |
May 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.11% |
May 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.64% |
May 28, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.67% |
May 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.02% |
May 23, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.04% |
May 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.34% |
May 21, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.49% |
May 20, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.30% |
May 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.38% |
May 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.34% |
May 15, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.11% |
May 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
May 13, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.19% |
May 12, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.73% |
May 9, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
May 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.15% |
May 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.19% |
May 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.31% |
May 5, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.42% |
May 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.32% |
May 1, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Apr 30, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% |
Apr 29, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.39% |