First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.10
+0.34 (1.32%)
May 2, 2025, 4:00 PM EDT
FBBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 28, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.51% |
| Apr 25, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.24% |
| Apr 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.03% |
| Apr 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Apr 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% |
| Apr 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% |
| Apr 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.56% |
| Apr 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% |
| Apr 15, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.26% |
| Apr 14, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.44% |
| Apr 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.30% |
| Apr 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.08% |
| Apr 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% |
| Apr 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% |
| Apr 7, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.29% |
| Apr 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.91% |
| Apr 3, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.44% |
| Apr 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.31% |
| Apr 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.55% |
| Mar 31, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.51% |
| Mar 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.54% |
| Mar 27, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% |
| Mar 26, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.08% |
| Mar 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.12% |
| Mar 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.46% |
| Mar 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| Mar 20, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.08% |
| Mar 19, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.82% |
| Mar 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.85% |
| Mar 17, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.86% |
| Mar 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.14% |
| Mar 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.59% |
| Mar 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.51% |
| Mar 11, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.35% |
| Mar 10, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.03% |
| Mar 7, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.04% |
| Mar 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.42% |
| Mar 5, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.33% |
| Mar 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.84% |
| Mar 3, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.80% |
| Feb 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.15% |
| Feb 27, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.79% |
| Feb 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| Feb 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.15% |
| Feb 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% |
| Feb 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.11% |